KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.26	21.39	20.92	21.18	2,168,860	-0.31(-1.43%)
Feb 27, 2019	21.61	21.71	21.15	21.48	1,491,691	-0.07(-0.30%)
Feb 26, 2019	21.62	22.11	21.43	21.55	1,511,767	-0.23(-1.07%)
Feb 25, 2019	22.15	22.16	21.66	21.78	1,696,574	-0.38(-1.72%)
Feb 22, 2019	22.15	22.37	21.99	22.16	1,638,145	+0.07(+0.29%)
Feb 21, 2019	21.21	22.10	21.04	22.10	2,334,893	+0.76(+3.57%)
Feb 20, 2019	21.40	21.62	21.11	21.33	2,074,686	-0.11(-0.52%)
Feb 19, 2019	21.14	21.66	21.03	21.45	2,144,294	+0.26(+1.23%)
Feb 15, 2019	21.15	21.35	20.97	21.19	1,401,924	+0.14(+0.66%)
Feb 14, 2019	20.91	21.24	20.64	21.05	1,699,385	+0.02(+0.09%)
Feb 13, 2019	21.35	21.45	20.67	21.03	2,018,047	-0.31(-1.44%)
Feb 12, 2019	20.10	21.51	20.10	21.33	2,951,814	+1.38(+6.93%)
Feb 11, 2019	20.02	20.05	19.76	19.95	1,509,500	+0.01(+0.05%)
Feb 08, 2019	20.08	20.19	19.70	19.94	1,551,003	-0.23(-1.15%)
Feb 07, 2019	19.64	20.18	19.53	20.17	1,710,296	+0.46(+2.36%)
Feb 06, 2019	20.41	20.45	19.64	19.71	1,526,440	-0.52(-2.57%)
Feb 05, 2019	19.94	20.53	19.87	20.23	1,735,362	+0.28(+1.43%)
Feb 04, 2019	19.99	20.09	19.62	19.94	1,123,115	-0.09(-0.46%)
Feb 01, 2019	19.72	20.19	19.72	20.04	1,979,219	+0.39(+1.96%)
Jan 31, 2019	18.80	19.78	18.66	19.65	3,283,394	+0.82(+4.34%)
Jan 30, 2019	18.82	18.95	18.39	18.83	1,552,247	+0.11(+0.59%)
Jan 29, 2019	18.07	18.81	17.76	18.72	1,633,580	+0.34(+1.85%)
Jan 28, 2019	18.18	18.78	18.18	18.38	1,524,541	-0.03(-0.15%)
Jan 25, 2019	18.98	19.20	18.34	18.41	2,371,228	-0.35(-1.86%)
Jan 24, 2019	18.28	18.77	18.25	18.76	2,055,718	+0.49(+2.66%)
Jan 23, 2019	17.94	18.43	17.82	18.27	1,321,443	+0.36(+2.00%)
Jan 22, 2019	18.55	18.71	17.67	17.92	2,184,881	-0.72(-3.84%)
Jan 18, 2019	19.00	19.16	18.39	18.63	1,969,523	-0.25(-1.31%)
Jan 17, 2019	18.61	18.99	18.41	18.88	1,670,342	+0.08(+0.44%)
Jan 16, 2019	19.08	19.25	18.66	18.80	2,173,689	-0.24(-1.25%)
Jan 15, 2019	18.88	19.26	18.67	19.04	1,362,166	+0.17(+0.88%)
Jan 14, 2019	19.37	19.44	18.84	18.87	1,510,178	-0.56(-2.88%)
Jan 11, 2019	19.10	19.90	19.02	19.43	2,214,664	+0.16(+0.81%)
Jan 10, 2019	20.23	20.59	19.08	19.27	5,251,159	-0.90(-4.46%)
Jan 09, 2019	19.55	20.33	19.04	20.17	3,261,679	+0.79(+4.07%)
Jan 08, 2019	19.50	19.55	18.69	19.38	2,779,190	+0.11(+0.57%)
Jan 07, 2019	18.96	19.58	18.80	19.27	2,368,873	+0.31(+1.65%)
Jan 04, 2019	18.11	19.01	18.11	18.96	1,319,080	+0.96(+5.35%)
Jan 03, 2019	18.06	18.49	17.78	18.00	1,223,931	-0.18(-1.01%)
Jan 02, 2019	17.21	18.38	17.15	18.18	1,795,809	+0.65(+3.72%)
Dec 31, 2018	17.80	17.97	17.01	17.53	1,401,012	-0.17(-0.93%)
Dec 28, 2018	17.75	18.22	17.48	17.70	1,337,711	-0.07(-0.41%)
Dec 27, 2018	17.47	17.94	17.09	17.77	1,370,323	-0.04(-0.21%)
Dec 26, 2018	17.18	17.83	16.74	17.81	1,132,110	+0.69(+4.02%)
Dec 24, 2018	17.25	17.51	16.81	17.12	808,967	-0.13(-0.75%)
Dec 21, 2018	18.26	18.58	17.23	17.25	4,033,071	-1.19(-6.47%)
Dec 20, 2018	18.11	18.83	18.00	18.44	1,613,834	+0.17(+0.95%)
Dec 19, 2018	18.28	19.02	18.13	18.26	2,146,228	-0.06(-0.30%)
Dec 18, 2018	17.95	18.58	17.80	18.32	2,894,410	+0.56(+3.15%)
Dec 17, 2018	17.98	18.40	17.72	17.76	2,078,799	-0.28(-1.53%)
Dec 14, 2018	18.02	18.56	17.99	18.04	1,225,599	-0.17(-0.91%)
Dec 13, 2018	18.49	18.74	18.16	18.20	920,878	-0.24(-1.29%)
Dec 12, 2018	18.20	18.72	17.88	18.44	1,218,240	+0.32(+1.77%)
Dec 11, 2018	18.53	18.65	18.01	18.12	1,055,695	-0.11(-0.60%)
Dec 10, 2018	18.74	19.06	18.11	18.23	1,146,458	-0.50(-2.69%)
Dec 07, 2018	18.91	19.56	18.72	18.73	1,396,545	-0.16(-0.83%)
Dec 06, 2018	18.06	19.02	17.98	18.89	1,585,011	+0.51(+2.80%)
Dec 04, 2018	18.98	19.06	18.11	18.38	2,951,724	-1.06(-5.43%)
Dec 03, 2018	19.64	19.64	18.71	19.43	1,776,573	+0.06(+0.28%)
Nov 30, 2018	19.42	19.62	19.11	19.38	1,544,828	-0.07(-0.38%)
Nov 29, 2018	19.45	19.71	19.19	19.45	1,125,481	-0.09(-0.47%)
Nov 28, 2018	19.27	19.64	18.50	19.54	2,115,743	+0.26(+1.33%)
Nov 27, 2018	19.05	19.52	19.05	19.28	1,218,685	+0.11(+0.57%)
Nov 26, 2018	19.11	19.27	18.72	19.17	1,597,585	+0.28(+1.51%)
Nov 23, 2018	18.63	19.09	18.54	18.89	868,782	+0.18(+0.98%)
Nov 21, 2018		18.71	18.71	18.71	0	+0.52(+2.88%)
Nov 20, 2018	17.41	18.44	17.41	18.18	3,421,303	+0.31(+1.75%)
Nov 19, 2018	17.38	18.10	17.26	17.87	3,919,467	+0.44(+2.53%)
Nov 16, 2018	16.07	17.50	15.83	17.43	6,040,292	+1.27(+7.84%)
Nov 15, 2018	16.75	17.07	15.44	16.16	11,524,960	-2.93(-15.34%)
Nov 14, 2018	19.50	19.69	18.86	19.09	1,259,770	-0.12(-0.64%)
Nov 13, 2018	19.07	19.65	18.98	19.21	1,417,463	+0.26(+1.35%)
Nov 12, 2018	19.18	19.49	18.88	18.96	1,538,922	-0.41(-2.13%)
Nov 09, 2018	18.86	19.65	18.73	19.37	3,237,771	+0.47(+2.47%)
Nov 08, 2018	18.82	19.42	18.32	18.90	1,895,393	-0.68(-3.46%)
Nov 07, 2018	19.65	19.71	19.07	19.58	870,183	+0.06(+0.28%)
Nov 06, 2018	19.76	19.83	19.41	19.53	1,260,589	-0.24(-1.21%)
Nov 05, 2018	18.93	19.78	18.85	19.76	1,739,728	+0.82(+4.36%)
Nov 02, 2018	19.24	19.28	18.52	18.94	2,019,326	-0.16(-0.86%)
Nov 01, 2018	18.41	19.27	18.15	19.10	2,124,645	+0.80(+4.36%)
Oct 31, 2018	18.99	19.14	18.04	18.31	3,428,609	-0.36(-1.92%)
Oct 30, 2018	17.70	18.70	17.47	18.66	2,737,196	+0.89(+5.00%)
Oct 29, 2018	18.72	18.79	17.53	17.78	2,424,946	-0.57(-3.10%)
Oct 26, 2018	17.83	18.93	17.73	18.34	3,249,771	+0.20(+1.11%)
Oct 25, 2018	17.66	18.27	17.49	18.14	4,179,395	+1.13(+6.63%)
Oct 24, 2018	17.57	18.18	17.00	17.01	2,803,682	-0.57(-3.23%)
Oct 23, 2018	17.06	18.06	17.04	17.58	4,790,279	+0.34(+1.97%)
Oct 22, 2018	17.88	18.08	17.22	17.24	2,912,561	-0.79(-4.37%)
Oct 19, 2018	18.88	18.92	17.92	18.03	2,548,373	-0.77(-4.10%)
Oct 18, 2018	18.82	19.31	18.75	18.80	1,673,407	-0.36(-1.87%)
Oct 17, 2018	18.74	19.35	18.71	19.16	3,460,281	-0.56(-2.84%)
Oct 16, 2018	19.19	19.95	19.03	19.72	2,470,037	+0.72(+3.81%)
Oct 15, 2018	18.89	19.15	18.66	18.99	1,748,745	+0.03(+0.14%)
Oct 12, 2018	19.49	19.57	18.84	18.97	2,499,832	-0.21(-1.10%)
Oct 11, 2018	19.89	19.90	19.15	19.18	3,627,497	-0.64(-3.24%)
Oct 10, 2018	20.41	20.64	19.80	19.82	3,654,010	-0.68(-3.31%)
Oct 09, 2018	21.27	21.41	20.48	20.50	2,374,932	-0.84(-3.95%)
Oct 08, 2018	20.68	21.50	20.62	21.34	3,673,623	+0.54(+2.60%)
Oct 05, 2018	21.13	21.21	20.42	20.80	1,887,336	-0.33(-1.56%)
Oct 04, 2018	21.27	21.29	20.75	21.13	2,589,803	-0.31(-1.45%)
Oct 03, 2018	22.11	22.30	21.30	21.44	3,933,033	-0.71(-3.23%)
Oct 02, 2018	21.73	22.30	21.73	22.16	2,823,189	+0.43(+1.98%)
Oct 01, 2018	22.29	22.29	21.41	21.73	3,491,044	-0.19(-0.88%)
Sep 28, 2018	21.82	22.56	21.72	21.92	3,108,291	+0.06(+0.29%)
Sep 27, 2018	22.70	22.74	21.75	21.86	3,937,044	-0.61(-2.73%)
Sep 26, 2018	24.50	24.57	21.67	22.47	12,140,933	-0.72(-3.08%)
Sep 25, 2018	23.54	23.65	23.16	23.18	4,693,453	-0.22(-0.94%)
Sep 24, 2018	23.24	23.89	23.17	23.40	3,458,801	+0.15(+0.63%)
Sep 21, 2018	22.94	23.36	22.34	23.26	3,181,158	+0.17(+0.75%)
Sep 20, 2018	23.43	23.51	22.66	23.08	4,449,663	-0.52(-2.21%)
Sep 19, 2018	23.59	23.99	23.50	23.61	4,042,104	-0.05(-0.19%)
Sep 18, 2018	23.18	23.85	23.18	23.65	1,748,824	+0.57(+2.46%)
Sep 17, 2018	23.59	23.66	23.05	23.08	2,326,090	-0.58(-2.44%)
Sep 14, 2018	22.99	23.67	22.54	23.66	1,722,841	+0.56(+2.42%)
Sep 13, 2018	23.35	23.42	22.49	23.10	2,352,225	-0.20(-0.87%)
Sep 12, 2018	22.98	23.33	22.96	23.30	1,457,033	+0.35(+1.52%)
Sep 11, 2018	22.61	23.36	22.51	22.96	1,052,861	+0.28(+1.25%)
Sep 10, 2018	22.59	22.95	22.52	22.67	1,002,001	+0.11(+0.49%)
Sep 07, 2018	22.79	22.79	22.41	22.56	1,476,424	-0.44(-1.91%)
Sep 06, 2018	23.15	23.71	22.91	23.00	1,694,795	-0.05(-0.24%)
Sep 05, 2018	22.72	23.18	22.53	23.06	1,034,947	+0.33(+1.45%)
Sep 04, 2018	22.74	22.77	22.45	22.73	1,042,786	-0.05(-0.24%)
Aug 31, 2018		22.78	22.78	22.78	0	+0.08(+0.36%)
Aug 30, 2018	22.96	23.03	22.63	22.70	1,035,903	-0.39(-1.71%)
Aug 29, 2018	23.23	23.30	22.87	23.09	761,805	-0.16(-0.71%)
Aug 28, 2018	23.32	23.42	23.12	23.26	831,492	-0.10(-0.43%)
Aug 27, 2018	23.04	23.50	22.96	23.36	1,173,451	+0.36(+1.55%)
Aug 24, 2018	22.81	23.08	22.74	23.00	817,460	+0.21(+0.92%)
Aug 23, 2018	22.96	22.96	22.57	22.79	1,499,113	-0.17(-0.72%)
Aug 22, 2018	23.15	23.23	22.76	22.96	1,187,952	-0.26(-1.11%)
Aug 21, 2018	22.53	23.32	22.46	23.21	2,857,021	+1.18(+5.37%)
Aug 20, 2018	21.70	22.15	21.58	22.03	1,402,909	+0.43(+2.00%)
Aug 17, 2018	21.67	21.82	21.42	21.60	1,902,171	-0.16(-0.72%)
Aug 16, 2018	21.36	21.91	21.28	21.75	1,270,384	+0.50(+2.33%)
Aug 15, 2018	21.37	21.44	21.08	21.26	1,556,518	-0.22(-1.02%)
Aug 14, 2018	21.38	21.81	21.20	21.48	1,216,039	+0.17(+0.77%)
Aug 13, 2018	21.94	21.98	21.15	21.31	1,979,236	-0.72(-3.25%)
Aug 10, 2018	22.01	22.15	21.66	22.03	1,260,878	-0.18(-0.83%)
Aug 09, 2018	22.15	22.44	22.03	22.21	2,173,225	+0.07(+0.33%)
Aug 08, 2018	22.25	22.41	21.99	22.14	990,033	-0.11(-0.49%)
Aug 07, 2018	21.73	22.30	21.57	22.25	1,115,480	+0.59(+2.71%)
Aug 06, 2018	21.53	21.75	21.23	21.66	851,416	+0.18(+0.85%)
Aug 03, 2018	21.40	21.68	21.30	21.48	692,888	+0.09(+0.43%)
Aug 02, 2018	21.74	21.97	21.37	21.39	1,537,799	-0.59(-2.67%)
Aug 01, 2018	21.79	22.10	21.54	21.97	2,468,651	+0.22(+1.03%)
Jul 31, 2018	21.51	21.85	21.31	21.75	1,674,727	+0.34(+1.58%)
Jul 30, 2018	21.53	22.03	21.39	21.41	2,208,024	-0.18(-0.85%)
Jul 27, 2018	22.19	22.38	21.51	21.59	3,000,731	-0.59(-2.64%)
Jul 26, 2018	21.88	22.24	21.36	22.18	3,803,869	+0.38(+1.72%)
Jul 25, 2018	22.76	22.76	21.48	21.80	3,714,310	-0.99(-4.34%)
Jul 24, 2018	23.55	23.60	22.69	22.79	2,691,674	-0.81(-3.45%)
Jul 23, 2018	23.82	24.09	23.45	23.61	3,241,403	-0.25(-1.04%)
Jul 20, 2018	24.69	24.69	23.64	23.86	1,854,526	-0.86(-3.48%)
Jul 19, 2018	24.65	24.94	24.51	24.72	1,464,703	+0.10(+0.41%)
Jul 18, 2018	24.90	25.00	24.50	24.62	2,784,568	-0.55(-2.18%)
Jul 17, 2018	24.74	25.29	24.74	25.17	1,597,004	+0.43(+1.74%)
Jul 16, 2018	24.73	24.86	24.31	24.74	1,348,834	+0.02(+0.07%)
Jul 13, 2018	24.71	24.86	24.46	24.72	1,845,249	+0.01(+0.04%)
Jul 12, 2018	25.16	25.17	24.48	24.71	1,501,081	-0.27(-1.10%)
Jul 11, 2018	25.01	25.47	24.94	24.98	1,678,111	-0.25(-0.98%)
Jul 10, 2018	25.86	25.88	24.92	25.23	2,534,458	+0.06(+0.25%)
Jul 09, 2018	24.66	25.22	24.46	25.17	1,917,937	+0.71(+2.92%)
Jul 06, 2018	24.30	24.81	24.19	24.45	1,041,636	+0.20(+0.83%)
Jul 05, 2018	24.32	24.35	23.61	24.25	1,578,896	+0.02(+0.08%)
Jul 03, 2018		24.23	24.23	24.23	0	+0.47(+1.97%)
Jul 02, 2018	24.82	25.22	23.45	23.76	4,396,486	-1.18(-4.74%)
Jun 29, 2018		25.18	24.30	24.95	6,331,811	+1.70(+7.33%)
Jun 28, 2018	22.89	23.30	22.55	23.24	3,562,083	+0.38(+1.68%)
Jun 27, 2018	23.35	23.57	22.79	22.86	1,736,489	-0.44(-1.89%)
Jun 26, 2018	23.54	23.88	23.11	23.30	2,015,645	+0.53(+2.33%)
Jun 25, 2018	23.19	23.46	22.73	22.77	1,647,327	-0.81(-3.46%)
Jun 22, 2018	23.90	23.90	23.15	23.58	2,101,470	-0.31(-1.30%)
Jun 21, 2018	24.13	24.23	23.69	23.89	1,281,875	-0.24(-0.99%)
Jun 20, 2018	23.68	24.33	23.45	24.13	1,764,572	+0.42(+1.78%)
Jun 19, 2018	23.66	23.92	23.47	23.71	1,168,885	+0.20(+0.86%)
Jun 18, 2018	23.77	24.10	23.34	23.51	1,468,634	-0.38(-1.57%)
Jun 15, 2018		24.00	23.59	23.88	1,881,051	-0.12(-0.50%)
Jun 14, 2018	24.08	24.12	23.36	24.00	1,918,407	-0.05(-0.19%)
Jun 13, 2018	25.80	25.80	24.04	24.05	3,473,804	-1.90(-7.31%)
Jun 12, 2018	25.35	25.95	25.33	25.94	1,138,026	+0.60(+2.39%)
Jun 11, 2018	25.25	25.53	25.18	25.34	1,379,657	+0.08(+0.33%)
Jun 08, 2018	24.37	25.35	24.37	25.26	2,136,435	+0.82(+3.33%)
Jun 07, 2018	24.74	24.99	24.38	24.44	2,456,003	-0.23(-0.93%)
Jun 06, 2018		24.77		24.67	1,375,906	+0.46(+1.89%)
Jun 05, 2018	24.39	24.62	24.11	24.21	1,533,681	-0.22(-0.90%)
Jun 04, 2018	24.27	24.69	24.26	24.43	1,079,472	+0.26(+1.06%)
Jun 01, 2018	24.34	24.40	23.90	24.18	1,244,502	+0.05(+0.23%)
May 31, 2018	24.64	24.67	24.08	24.12	1,197,902	-0.44(-1.79%)
May 30, 2018	24.76	25.10	24.50	24.56	915,721	-0.12(-0.48%)
May 29, 2018	24.27	24.90	24.11	24.68	1,510,376	+0.39(+1.62%)
May 25, 2018		24.29	24.29	24.29	0	+0.35(+1.45%)
May 24, 2018	24.07	24.40	23.34	23.94	1,408,037	-0.12(-0.50%)
May 23, 2018	23.55	24.24	23.55	24.06	895,946	+0.35(+1.47%)
May 22, 2018	24.05	24.05	23.38	23.71	1,289,032	-0.60(-2.45%)
May 21, 2018	24.39	24.68	24.24	24.30	1,230,511	+0.00(+0.00%)
May 18, 2018	23.73	24.37	23.61	24.30	1,592,613	+0.66(+2.79%)
May 17, 2018	23.23	23.78	23.18	23.65	1,815,068	+0.44(+1.89%)
May 16, 2018	23.10	23.41	22.60	23.21	2,758,200	+0.13(+0.56%)
May 15, 2018	23.81	23.81	22.99	23.08	1,974,482	-1.01(-4.18%)
May 14, 2018	24.12	24.35	23.82	24.08	1,010,813	+0.08(+0.34%)
May 11, 2018	23.88	24.40	23.83	24.00	1,688,177	+0.05(+0.19%)
May 10, 2018	24.02	24.30	23.54	23.96	2,553,057	+0.01(+0.04%)
May 09, 2018	25.17	25.31	23.90	23.95	2,844,706	-1.28(-5.08%)
May 08, 2018	25.34	25.72	25.03	25.23	1,071,102	-0.02(-0.07%)
May 07, 2018	25.38	25.45	24.98	25.25	1,096,595	-0.01(-0.04%)
May 04, 2018	25.19	25.61	24.96	25.26	1,320,105	-0.01(-0.04%)
May 03, 2018	24.65	25.40	24.63	25.27	1,630,834	+0.60(+2.41%)
May 02, 2018	24.95	25.25	24.55	24.67	1,583,002	-0.11(-0.46%)
May 01, 2018	24.21	25.02	24.06	24.79	1,232,419	+0.49(+2.03%)
Apr 30, 2018	24.68	25.06	24.29	24.29	1,331,340	-0.48(-1.96%)
Apr 27, 2018	24.38	24.95	24.24	24.78	1,242,711	+0.39(+1.61%)
Apr 26, 2018	24.04	24.58	23.59	24.38	1,531,996	+0.53(+2.22%)
Apr 25, 2018	23.53	23.86	23.03	23.85	1,877,610	+0.35(+1.48%)
Apr 24, 2018	24.25	24.46	23.30	23.50	2,665,981	-0.47(-1.95%)
Apr 23, 2018	24.02	24.10	23.50	23.97	3,143,968	-0.10(-0.42%)
Apr 20, 2018	24.52	24.85	23.97	24.07	2,306,358	-0.49(-2.01%)
Apr 19, 2018	26.50	26.50	24.36	24.57	4,272,634	-2.01(-7.57%)
Apr 18, 2018	26.85	26.95	26.58	26.58	1,223,844	-0.15(-0.55%)
Apr 17, 2018	26.76	26.95	26.50	26.73	997,840	+0.20(+0.76%)
Apr 16, 2018	26.13	26.78	25.92	26.52	888,545	+0.49(+1.90%)
Apr 13, 2018	26.22	26.34	25.80	26.03	1,212,217	-0.07(-0.28%)
Apr 12, 2018	26.02	26.19	25.62	26.10	2,032,907	+0.19(+0.74%)
Apr 11, 2018	25.82	26.38	25.75	25.91	1,132,701	-0.06(-0.25%)
Apr 10, 2018	26.70	26.70	25.88	25.97	1,447,186	-0.19(-0.73%)
Apr 09, 2018	26.69	26.79	26.15	26.17	1,396,232	-0.44(-1.65%)
Apr 06, 2018	27.07	27.46	26.40	26.61	1,760,537	-0.76(-2.78%)
Apr 05, 2018	26.99	27.59	26.83	27.37	1,487,918	+0.58(+2.15%)
Apr 04, 2018	25.33	26.92	25.25	26.79	1,817,907	+1.22(+4.76%)
Apr 03, 2018	25.50	25.70	24.94	25.57	1,625,577	+0.12(+0.47%)
Apr 02, 2018	25.82	25.82	24.90	25.45	2,180,071	-0.58(-2.21%)
Mar 29, 2018		26.03	26.03	26.03	0	+0.66(+2.60%)
Mar 28, 2018	25.54	25.96	25.31	25.37	1,612,954	-0.37(-1.42%)
Mar 27, 2018	26.53	26.85	25.54	25.74	3,043,480	-0.25(-0.95%)
Mar 26, 2018	27.28	27.31	25.22	25.98	4,710,897	-1.02(-3.79%)
Mar 23, 2018	28.72	29.12	26.92	27.01	6,169,951	+0.62(+2.36%)
Mar 22, 2018	26.80	27.37	26.38	26.39	3,274,928	-0.82(-3.03%)
Mar 21, 2018	26.69	27.35	26.47	27.21	3,084,078	+0.54(+2.02%)
Mar 20, 2018	26.30	26.76	26.30	26.67	2,446,268	+0.44(+1.67%)
Mar 19, 2018	26.04	26.29	25.74	26.23	1,545,756	+0.02(+0.07%)
Mar 16, 2018	25.71	26.33	25.60	26.21	1,960,649	+0.43(+1.67%)
Mar 15, 2018	26.59	26.71	25.70	25.78	1,726,461	-0.69(-2.59%)
Mar 14, 2018	27.55	27.61	26.36	26.47	3,111,911	-0.91(-3.34%)
Mar 13, 2018	27.29	27.71	27.10	27.38	2,617,550	+0.27(+1.01%)
Mar 12, 2018	26.75	27.21	26.68	27.11	1,851,999	+0.38(+1.40%)
Mar 09, 2018	26.46	26.80	26.12	26.73	907,146	+0.48(+1.81%)
Mar 08, 2018	26.49	26.67	25.84	26.26	1,136,640	-0.20(-0.76%)
Mar 07, 2018		26.75	26.15	26.46	1,258,868	-0.10(-0.38%)
Mar 06, 2018	26.25	26.58	25.87	26.56	1,335,203	+0.48(+1.82%)
Mar 05, 2018	25.69	26.28	25.56	26.08	1,512,711	+0.38(+1.46%)
Mar 02, 2018	25.22	25.75	25.06	25.71	1,225,579	+0.21(+0.83%)