Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	43.75	45.13	43.22	44.62	5,567,154	+0.96(+2.20%)
Jan 30, 2019	43.50	43.67	42.23	43.66	4,849,533	+0.42(+0.98%)
Jan 29, 2019	41.55	43.37	40.70	43.23	5,350,644	+1.35(+3.21%)
Jan 28, 2019	41.71	42.69	41.51	41.89	3,243,665	-0.04(-0.09%)
Jan 25, 2019	42.64	43.69	41.41	41.93	5,006,812	-0.29(-0.69%)
Jan 24, 2019	41.17	42.31	40.92	42.22	3,939,839	+1.18(+2.87%)
Jan 23, 2019	41.04	41.75	40.63	41.04	3,031,707	+0.14(+0.34%)
Jan 22, 2019	41.08	41.61	40.62	40.90	3,265,700	-0.55(-1.34%)
Jan 18, 2019	42.39	42.51	41.41	41.46	3,817,087	-0.64(-1.52%)
Jan 17, 2019	42.12	42.61	41.72	42.09	3,706,744	-0.55(-1.28%)
Jan 16, 2019	43.14	43.48	42.45	42.64	3,640,637	-0.49(-1.13%)
Jan 15, 2019	42.34	43.48	42.34	43.13	3,128,531	+0.64(+1.50%)
Jan 14, 2019	43.24	43.60	42.41	42.49	3,900,664	-1.14(-2.61%)
Jan 11, 2019	42.46	44.38	42.31	43.63	5,739,141	+1.17(+2.75%)
Jan 10, 2019	43.25	43.38	42.07	42.46	5,920,977	-1.05(-2.42%)
Jan 09, 2019	41.27	44.35	40.10	43.51	14,775,417	+3.20(+7.93%)
Jan 08, 2019	40.18	40.56	39.33	40.32	7,121,862	+0.48(+1.20%)
Jan 07, 2019	39.15	40.56	38.70	39.84	6,515,509	+1.10(+2.84%)
Jan 04, 2019	37.68	38.84	37.56	38.74	4,824,283	+1.56(+4.20%)
Jan 03, 2019	37.33	37.88	36.86	37.18	2,906,867	-0.39(-1.03%)
Jan 02, 2019	36.25	37.94	36.13	37.56	5,347,774	+0.76(+2.07%)
Dec 31, 2018	37.23	37.56	35.98	36.80	2,972,758	-0.26(-0.71%)
Dec 28, 2018	37.20	37.90	36.53	37.07	2,755,851	-0.07(-0.18%)
Dec 27, 2018	36.45	37.36	35.87	37.13	3,489,546	+0.04(+0.10%)
Dec 26, 2018	36.02	37.09	35.05	37.09	4,224,921	+1.32(+3.68%)
Dec 24, 2018	36.43	36.59	35.26	35.78	2,568,518	-0.85(-2.31%)
Dec 21, 2018	38.10	38.73	36.53	36.62	7,521,945	-1.80(-4.70%)
Dec 20, 2018	38.27	39.03	37.99	38.43	5,868,301	-0.14(-0.37%)
Dec 19, 2018	38.64	40.33	38.48	38.57	6,355,094	+0.02(+0.05%)
Dec 18, 2018	38.01	39.29	37.55	38.55	5,461,635	+0.93(+2.47%)
Dec 17, 2018	37.70	38.40	37.44	37.62	4,690,651	-0.18(-0.47%)
Dec 14, 2018	37.95	38.95	37.61	37.80	2,521,818	-0.66(-1.71%)
Dec 13, 2018	38.70	39.07	38.25	38.46	4,717,186	-0.25(-0.66%)
Dec 12, 2018	38.48	39.40	38.09	38.71	5,395,904	+0.67(+1.75%)
Dec 11, 2018	39.19	39.38	38.02	38.04	3,003,258	-0.61(-1.58%)
Dec 10, 2018	39.54	40.28	38.44	38.65	3,174,804	-0.83(-2.10%)
Dec 07, 2018	40.05	41.22	39.47	39.48	3,874,957	-0.43(-1.08%)
Dec 06, 2018	38.14	39.91	37.95	39.91	6,143,277	+1.25(+3.23%)
Dec 04, 2018	40.13	40.51	38.53	38.66	6,430,604	-2.33(-5.69%)
Dec 03, 2018	40.84	41.10	39.81	40.99	4,643,898	+0.83(+2.06%)
Nov 30, 2018	40.53	40.75	39.89	40.17	4,397,065	-0.29(-0.72%)
Nov 29, 2018	41.11	41.46	40.37	40.46	3,358,070	-0.79(-1.91%)
Nov 28, 2018	40.43	41.41	39.04	41.25	5,185,984	+0.95(+2.36%)
Nov 27, 2018	39.99	40.70	39.98	40.30	2,379,715	+0.03(+0.07%)
Nov 26, 2018	40.54	40.78	39.90	40.27	2,809,988	+0.09(+0.23%)
Nov 23, 2018	39.95	40.58	39.84	40.18	1,219,953	-0.04(-0.09%)
Nov 21, 2018		40.21	40.21	40.21	0	+0.60(+1.52%)
Nov 20, 2018	38.44	39.81	38.37	39.61	7,164,499	+0.63(+1.62%)
Nov 19, 2018	38.53	39.28	37.82	38.98	5,343,527	+0.39(+1.02%)
Nov 16, 2018	37.10	38.80	37.07	38.59	5,587,977	+1.43(+3.85%)
Nov 15, 2018	38.12	38.49	35.93	37.16	9,558,499	-1.96(-5.00%)
Nov 14, 2018	39.20	39.76	38.63	39.11	4,675,667	+0.33(+0.85%)
Nov 13, 2018	38.40	39.30	38.40	38.79	4,213,659	+0.55(+1.43%)
Nov 12, 2018	38.93	39.52	38.14	38.24	4,263,123	-1.15(-2.91%)
Nov 09, 2018	39.23	40.01	39.07	39.39	4,828,538	+0.00(+0.00%)
Nov 08, 2018	38.98	40.15	38.45	39.39	6,759,884	-1.01(-2.49%)
Nov 07, 2018	41.78	41.80	39.75	40.39	4,651,679	-0.95(-2.30%)
Nov 06, 2018	41.82	41.87	41.16	41.34	2,773,868	-0.39(-0.92%)
Nov 05, 2018	40.64	41.76	40.48	41.73	3,983,951	+1.04(+2.56%)
Nov 02, 2018	41.85	41.89	40.10	40.68	4,160,266	-0.71(-1.73%)
Nov 01, 2018	40.47	42.05	40.13	41.40	8,097,110	+1.00(+2.47%)
Oct 31, 2018	40.92	41.07	39.84	40.40	8,238,721	-0.06(-0.14%)
Oct 30, 2018	38.46	40.52	37.95	40.46	11,335,560	+1.91(+4.95%)
Oct 29, 2018	40.10	40.37	38.16	38.55	5,955,097	-0.73(-1.87%)
Oct 26, 2018	37.13	40.16	36.98	39.28	12,556,859	+1.50(+3.98%)
Oct 25, 2018	37.03	38.31	37.03	37.78	8,090,420	+1.27(+3.48%)
Oct 24, 2018	38.18	39.27	36.46	36.51	6,914,577	-1.75(-4.57%)
Oct 23, 2018	36.63	38.89	36.60	38.26	9,900,799	+1.25(+3.38%)
Oct 22, 2018	38.64	38.74	36.93	37.01	5,343,009	-1.37(-3.58%)
Oct 19, 2018	39.95	39.97	38.12	38.38	5,202,460	-1.49(-3.75%)
Oct 18, 2018	40.04	40.74	39.79	39.88	3,590,710	-0.58(-1.44%)
Oct 17, 2018	40.60	40.72	39.91	40.46	5,709,866	-0.96(-2.31%)
Oct 16, 2018	40.76	41.62	40.53	41.42	5,059,871	+1.00(+2.46%)
Oct 15, 2018	40.36	40.80	40.16	40.42	3,548,106	-0.10(-0.25%)
Oct 12, 2018	41.27	41.31	40.10	40.52	6,166,447	-0.15(-0.37%)
Oct 11, 2018	40.95	41.56	40.59	40.68	5,815,948	-0.39(-0.94%)
Oct 10, 2018	41.69	42.24	41.04	41.06	4,719,206	-0.55(-1.33%)
Oct 09, 2018	42.77	43.02	41.60	41.61	4,872,524	-1.06(-2.49%)
Oct 08, 2018	41.91	42.84	41.82	42.68	4,599,341	+0.62(+1.47%)
Oct 05, 2018	41.79	42.38	41.00	42.06	9,551,695	+0.08(+0.20%)
Oct 04, 2018	43.17	43.20	41.83	41.97	7,724,794	-1.46(-3.35%)
Oct 03, 2018	43.62	44.84	42.61	43.43	12,257,181	-0.50(-1.13%)
Oct 02, 2018	44.31	45.08	43.90	43.92	9,224,153	-0.37(-0.83%)
Oct 01, 2018	44.14	44.53	43.93	44.29	5,339,251	+0.44(+1.01%)
Sep 28, 2018	44.15	44.51	43.77	43.85	5,558,991	-0.37(-0.83%)
Sep 27, 2018	44.85	44.92	43.92	44.22	5,375,983	-0.77(-1.71%)
Sep 26, 2018	46.20	46.55	44.67	44.99	4,707,177	-0.91(-1.98%)
Sep 25, 2018	46.24	46.30	45.75	45.90	3,828,873	-0.12(-0.27%)
Sep 24, 2018	46.86	46.95	46.00	46.02	3,327,603	-1.06(-2.25%)
Sep 21, 2018	47.61	47.63	46.55	47.08	8,294,725	-0.55(-1.16%)
Sep 20, 2018	48.35	48.57	47.29	47.63	4,823,279	-0.63(-1.30%)
Sep 19, 2018	48.63	49.40	48.12	48.26	2,755,134	-0.39(-0.81%)
Sep 18, 2018	48.20	49.10	48.16	48.66	4,876,803	+0.61(+1.27%)
Sep 17, 2018	49.30	49.44	47.97	48.05	3,423,273	-1.29(-2.61%)
Sep 14, 2018	49.06	49.57	48.30	49.33	2,870,747	+0.17(+0.34%)
Sep 13, 2018	49.08	49.42	48.03	49.17	4,077,034	+0.12(+0.25%)
Sep 12, 2018	48.09	49.17	47.92	49.04	4,972,864	+0.99(+2.05%)
Sep 11, 2018	47.43	48.56	47.40	48.06	4,465,963	+0.45(+0.95%)
Sep 10, 2018	47.68	48.12	47.26	47.61	3,739,992	+0.15(+0.32%)
Sep 07, 2018	48.69	48.73	47.37	47.46	3,149,293	-1.70(-3.46%)
Sep 06, 2018	49.47	50.06	49.05	49.16	2,209,054	-0.17(-0.34%)
Sep 05, 2018	48.59	49.61	48.27	49.32	2,510,048	+0.75(+1.55%)
Sep 04, 2018	48.49	48.77	48.32	48.57	1,750,001	+0.05(+0.10%)
Aug 31, 2018		48.53	48.53	48.53	0	-0.16(-0.33%)
Aug 30, 2018	49.24	49.50	48.63	48.69	1,671,419	-0.80(-1.61%)
Aug 29, 2018	49.37	49.78	48.83	49.48	2,433,573	+0.08(+0.15%)
Aug 28, 2018	49.23	49.57	49.09	49.41	2,657,152	+0.18(+0.36%)
Aug 27, 2018	48.46	49.51	48.41	49.23	1,738,298	+0.82(+1.69%)
Aug 24, 2018	48.59	48.94	48.37	48.41	1,485,471	-0.15(-0.31%)
Aug 23, 2018	49.20	49.31	48.33	48.56	1,895,574	-0.77(-1.56%)
Aug 22, 2018	49.93	49.98	49.12	49.33	1,600,993	-0.69(-1.37%)
Aug 21, 2018	49.18	50.40	49.11	50.02	4,596,426	+2.00(+4.17%)
Aug 20, 2018	47.48	48.38	47.48	48.02	2,227,608	+0.53(+1.11%)
Aug 17, 2018	47.31	47.69	47.01	47.49	2,541,837	+0.08(+0.18%)
Aug 16, 2018	47.36	47.91	47.03	47.41	2,565,208	+0.23(+0.50%)
Aug 15, 2018	47.54	47.61	46.71	47.17	3,808,583	-0.71(-1.49%)
Aug 14, 2018	47.84	48.36	47.53	47.89	3,735,441	+0.20(+0.41%)
Aug 13, 2018	49.80	49.84	47.39	47.69	4,377,969	-2.44(-4.87%)
Aug 10, 2018	49.74	50.22	48.90	50.13	3,025,033	-0.07(-0.13%)
Aug 09, 2018	50.09	50.70	49.85	50.20	2,232,634	+0.17(+0.34%)
Aug 08, 2018	49.95	50.10	49.58	50.03	2,681,532	+0.25(+0.51%)
Aug 07, 2018	48.70	49.85	48.50	49.78	2,118,014	+1.16(+2.40%)
Aug 06, 2018	48.32	48.85	47.75	48.61	2,169,977	+0.26(+0.54%)
Aug 03, 2018	47.84	48.48	47.66	48.35	2,757,561	+0.63(+1.32%)
Aug 02, 2018	48.30	48.47	47.26	47.72	5,168,574	-0.87(-1.80%)
Aug 01, 2018	49.25	49.35	48.38	48.59	3,145,731	-0.50(-1.01%)
Jul 31, 2018	48.97	49.26	48.40	49.09	2,901,694	+0.37(+0.75%)
Jul 30, 2018	49.02	49.25	48.65	48.72	3,764,832	-0.22(-0.44%)
Jul 27, 2018	49.48	49.96	48.25	48.94	6,293,262	-0.39(-0.80%)
Jul 26, 2018	48.44	49.39	47.98	49.33	4,949,302	+1.11(+2.30%)
Jul 25, 2018	48.86	49.20	47.47	48.23	4,987,371	-1.16(-2.36%)
Jul 24, 2018	50.91	51.03	49.32	49.39	4,504,429	-1.61(-3.15%)
Jul 23, 2018		51.35	50.77	51.00	3,511,756	-0.36(-0.69%)
Jul 20, 2018	51.71	51.78	50.89	51.35	3,839,177	-0.43(-0.83%)
Jul 19, 2018	51.78	52.20	51.41	51.79	3,252,667	-0.03(-0.05%)
Jul 18, 2018	51.58	52.00	50.94	51.81	3,029,684	-0.36(-0.68%)
Jul 17, 2018	50.76	52.38	50.70	52.17	3,908,199	+1.41(+2.78%)
Jul 16, 2018	50.71	51.26	50.21	50.76	2,881,019	-0.01(-0.02%)
Jul 13, 2018	50.41	50.95	50.30	50.77	1,463,293	+0.26(+0.52%)
Jul 12, 2018	50.90	51.07	50.12	50.51	3,360,764	-0.18(-0.35%)
Jul 11, 2018			50.64	50.69	3,612,928	-0.32(-0.63%)
Jul 10, 2018	51.51	51.80	50.60	51.01	4,805,532	-0.26(-0.51%)
Jul 09, 2018	51.00	51.33	50.76	51.27	4,081,416	+0.88(+1.75%)
Jul 06, 2018	49.94	51.03	49.70	50.39	3,178,188	+0.54(+1.07%)
Jul 05, 2018	49.54	49.99	49.18	49.85	2,720,597	+0.69(+1.41%)
Jul 03, 2018		49.16	49.16	49.16	0	+0.20(+0.40%)
Jul 02, 2018	48.80	49.69	48.43	48.96	2,982,067	-0.31(-0.63%)
Jun 29, 2018		50.05	49.22	49.27	4,620,722	+0.43(+0.88%)
Jun 28, 2018	47.70	48.95	47.65	48.84	3,722,471	+0.73(+1.52%)
Jun 27, 2018	48.99	49.03	47.83	48.11	5,543,287	-0.33(-0.68%)
Jun 26, 2018	49.60	50.56	47.91	48.43	16,719,248	+2.24(+4.86%)
Jun 25, 2018	47.82	47.92	45.71	46.19	6,678,987	-1.86(-3.87%)
Jun 22, 2018	48.43	48.54	47.60	48.05	7,869,570	-0.45(-0.93%)
Jun 21, 2018	49.04	49.22	48.40	48.50	2,226,060	-0.52(-1.05%)
Jun 20, 2018	48.72	49.30	47.97	49.02	2,819,751	+0.15(+0.31%)
Jun 19, 2018	48.43	49.45	48.41	48.87	3,916,213	+0.09(+0.19%)
Jun 18, 2018	49.17	49.93	48.45	48.77	4,925,476	-0.80(-1.61%)
Jun 15, 2018		49.80	48.90	49.57	5,580,755	-0.23(-0.47%)
Jun 14, 2018	49.21	49.90	48.89	49.80	5,657,593	+0.54(+1.10%)
Jun 13, 2018	51.10	51.10	48.57	49.26	6,143,744	-2.06(-4.01%)
Jun 12, 2018	50.53	51.45	50.36	51.32	2,635,561	+0.92(+1.82%)
Jun 11, 2018	50.68	51.12	50.16	50.40	3,044,716	-0.28(-0.56%)
Jun 08, 2018	49.20	50.82	49.12	50.68	3,847,952	+1.46(+2.97%)
Jun 07, 2018	49.18	49.83	48.86	49.21	2,634,983	+0.14(+0.29%)
Jun 06, 2018		49.11		49.07	3,174,035	+0.27(+0.56%)
Jun 05, 2018	48.48	49.62	48.48	48.80	3,757,409	-0.07(-0.13%)
Jun 04, 2018	48.72	49.08	48.44	48.87	3,363,432	+0.42(+0.87%)
Jun 01, 2018	48.80	48.86	47.57	48.44	4,071,482	-0.11(-0.23%)
May 31, 2018	49.32	49.43	48.48	48.56	3,564,139	-0.71(-1.45%)
May 30, 2018	50.18	50.30	49.17	49.27	2,537,474	-0.74(-1.48%)
May 29, 2018	49.80	50.85	49.71	50.01	3,259,459	-0.09(-0.19%)
May 25, 2018		50.10	50.10	50.10	0	+1.81(+3.75%)
May 24, 2018	48.54	48.93	47.81	48.29	3,006,145	-0.27(-0.56%)
May 23, 2018	47.26	48.65	47.12	48.57	4,042,349	+0.83(+1.73%)
May 22, 2018	48.25	48.62	47.62	47.74	4,637,430	-1.31(-2.68%)
May 21, 2018	49.07	49.76	48.79	49.05	2,631,063	+0.23(+0.46%)
May 18, 2018	48.14	49.16	47.91	48.83	2,680,924	+0.69(+1.42%)
May 17, 2018	47.84	48.46	47.82	48.14	2,699,480	+0.31(+0.65%)
May 16, 2018	47.97	48.40	46.92	47.83	6,556,695	-0.23(-0.47%)
May 15, 2018	50.38	50.65	47.74	48.06	5,863,176	-2.89(-5.67%)
May 14, 2018	51.02	51.35	50.72	50.95	2,799,770	+0.00(+0.00%)
May 11, 2018	50.89	51.74	50.85	50.95	2,162,905	+0.09(+0.18%)
May 10, 2018	50.59	51.18	50.41	50.86	2,579,771	+0.54(+1.08%)
May 09, 2018	51.17	51.40	49.77	50.31	3,139,993	-0.77(-1.51%)
May 08, 2018	50.95	51.33	50.62	51.08	2,710,721	+0.09(+0.18%)
May 07, 2018	51.24	51.42	50.70	50.99	4,116,991	-0.10(-0.20%)
May 04, 2018	50.10	51.52	49.59	51.09	3,640,222	+0.76(+1.51%)
May 03, 2018	49.98	50.44	49.39	50.33	2,739,498	+0.36(+0.71%)
May 02, 2018	50.53	50.95	49.86	49.97	3,234,743	-0.62(-1.22%)
May 01, 2018	49.56	51.17	49.21	50.59	6,059,935	+0.96(+1.93%)
Apr 30, 2018	51.38	51.66	49.61	49.64	4,392,298	-1.84(-3.57%)
Apr 27, 2018	50.91	51.99	50.85	51.48	3,560,443	+0.53(+1.03%)
Apr 26, 2018	51.22	51.24	49.76	50.95	5,838,607	+0.36(+0.70%)
Apr 25, 2018	50.26	50.65	49.60	50.59	4,766,924	+0.41(+0.82%)
Apr 24, 2018	51.64	52.08	50.05	50.18	5,090,971	-0.89(-1.75%)
Apr 23, 2018	51.22	51.72	50.67	51.07	3,334,779	-0.15(-0.29%)
Apr 20, 2018	52.28	52.84	51.02	51.22	4,694,899	-0.94(-1.80%)
Apr 19, 2018	53.94	53.99	50.82	52.16	7,671,398	-1.89(-3.50%)
Apr 18, 2018	54.20	54.85	53.88	54.05	2,804,290	+0.10(+0.19%)
Apr 17, 2018	53.94	54.42	53.71	53.95	3,414,092	+0.38(+0.70%)
Apr 16, 2018	53.67	54.32	52.98	53.58	3,524,054	+0.18(+0.33%)
Apr 13, 2018	53.33	54.06	52.42	53.40	6,685,935	+0.18(+0.33%)
Apr 12, 2018	54.85	54.96	52.98	53.22	6,604,136	-1.35(-2.47%)
Apr 11, 2018	55.83	56.68	54.43	54.57	5,101,462	-1.78(-3.16%)
Apr 10, 2018	57.78	57.80	56.03	56.35	6,233,677	-0.65(-1.14%)
Apr 09, 2018	57.83	58.29	56.97	57.00	3,829,593	-0.75(-1.30%)
Apr 06, 2018	59.21	59.81	56.60	57.75	7,839,992	-2.27(-3.78%)
Apr 05, 2018	59.51	60.86	58.78	60.02	7,406,163	+1.11(+1.88%)
Apr 04, 2018	54.89	60.09	54.40	58.91	19,792,864	+5.37(+10.04%)
Apr 03, 2018	53.53	54.22	52.03	53.54	6,041,916	+0.24(+0.46%)
Apr 02, 2018	55.06	55.06	52.39	53.29	5,626,567	-1.98(-3.58%)
Mar 29, 2018		55.27	55.27	55.27	0	+0.17(+0.31%)
Mar 28, 2018	55.24	55.75	54.96	55.10	3,252,249	+0.08(+0.15%)
Mar 27, 2018	55.69	55.70	54.63	55.02	3,120,541	-0.51(-0.91%)
Mar 26, 2018	55.37	55.70	54.70	55.53	2,578,631	+1.08(+1.98%)
Mar 23, 2018	55.49	56.51	54.41	54.45	3,801,365	-0.58(-1.06%)
Mar 22, 2018	55.61	56.65	54.98	55.03	3,191,252	-1.14(-2.04%)
Mar 21, 2018	55.36	56.80	55.05	56.17	3,320,224	+0.97(+1.75%)
Mar 20, 2018	55.56	56.03	54.97	55.21	2,570,673	-0.18(-0.32%)
Mar 19, 2018	55.33	55.42	54.62	55.39	2,997,098	-0.14(-0.25%)
Mar 16, 2018	55.30	55.85	54.83	55.53	4,079,099	+0.30(+0.54%)
Mar 15, 2018	56.33	56.55	54.85	55.23	3,554,125	-0.95(-1.69%)
Mar 14, 2018	57.08	57.11	56.01	56.17	3,578,175	-0.62(-1.09%)
Mar 13, 2018	57.07	57.69	56.67	56.79	3,996,082	+0.12(+0.22%)
Mar 12, 2018	56.14	56.95	56.08	56.67	4,060,897	+0.60(+1.07%)
Mar 09, 2018	55.34	56.15	54.62	56.07	4,056,766	+1.06(+1.93%)
Mar 08, 2018	55.60	55.86	54.39	55.01	3,374,594	-0.59(-1.06%)
Mar 07, 2018		55.95		55.60	2,621,383	+0.11(+0.20%)
Mar 06, 2018	54.99	55.64	54.28	55.49	5,488,524	+0.81(+1.47%)
Mar 05, 2018	53.49	55.00	53.42	54.68	6,559,069	+0.78(+1.44%)
Mar 02, 2018	53.25	54.00	52.44	53.90	4,592,048	+0.11(+0.21%)
Mar 01, 2018	53.30	53.97	52.68	53.79	5,615,892	+0.73(+1.38%)
Feb 28, 2018	54.30	54.51	52.46	53.06	10,314,269	-1.01(-1.87%)
Feb 27, 2018	55.86	57.03	54.07	54.07	5,423,112	-1.68(-3.01%)
Feb 26, 2018	55.68	55.91	54.81	55.75	5,119,223	+0.38(+0.69%)
Feb 23, 2018	55.85	55.85	54.58	55.37	3,727,777	+0.57(+1.04%)
Feb 22, 2018				54.79	5,208,380	-0.22(-0.39%)
Feb 21, 2018	55.69	56.63	54.99	55.01	4,072,271	-0.46(-0.83%)
Feb 20, 2018	56.88	57.00	55.30	55.47	4,663,962	-1.60(-2.81%)
Feb 16, 2018		57.07	57.07	57.07	0	+0.43(+0.76%)
Feb 15, 2018	58.03	58.03	56.29	56.64	4,947,259	-0.78(-1.36%)
Feb 14, 2018	55.80	57.91	55.77	57.42	7,466,177	+1.19(+2.12%)
Feb 13, 2018		56.40		56.23	7,763,966	+0.58(+1.04%)
Feb 12, 2018	55.63	56.79	54.83	55.65	19,564,084	+0.61(+1.11%)
Feb 09, 2018	56.27	56.27	53.82	55.04	8,270,378	-0.39(-0.71%)
Feb 08, 2018	57.01	57.30	55.34	55.43	7,224,041	-1.69(-2.96%)
Feb 07, 2018	56.90	59.46	56.63	57.12	8,972,487	+0.44(+0.78%)
Feb 06, 2018	53.04	56.90	52.54	56.68	8,979,201	+1.75(+3.19%)
Feb 05, 2018	55.82	56.50	53.56	54.93	4,820,296	-1.36(-2.42%)
Feb 02, 2018	58.40	58.40	56.24	56.29	5,190,295	-2.64(-4.49%)