Kohl's Corp (NY: KSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	56.00	56.23	54.62	54.92	5,015,941	-1.02(-1.82%)
Apr 29, 2019	56.13	56.19	55.58	55.94	3,357,220	+0.01(+0.01%)
Apr 26, 2019	54.92	56.16	54.16	55.93	4,359,626	+0.61(+1.10%)
Apr 25, 2019	56.65	56.78	54.81	55.32	5,587,515	-1.28(-2.27%)
Apr 24, 2019	58.37	58.55	56.57	56.61	6,949,090	-1.70(-2.91%)
Apr 23, 2019	55.62	58.64	55.15	58.30	20,844,578	+6.20(+11.90%)
Apr 22, 2019	53.90	53.90	51.77	52.10	6,598,703	-2.26(-4.15%)
Apr 18, 2019	54.06	54.75	53.61	54.36	2,646,638	+0.42(+0.77%)
Apr 17, 2019	54.65	54.94	53.92	53.94	3,186,107	-0.50(-0.92%)
Apr 16, 2019	53.52	54.62	53.52	54.44	3,131,595	+0.44(+0.82%)
Apr 15, 2019	53.88	54.34	53.56	54.00	2,859,242	+0.14(+0.26%)
Apr 12, 2019	54.50	54.90	53.62	53.86	2,903,353	-0.33(-0.61%)
Apr 11, 2019	55.45	55.75	54.11	54.20	3,121,913	-1.04(-1.89%)
Apr 10, 2019	56.23	57.13	54.89	55.24	4,189,181	-0.73(-1.30%)
Apr 09, 2019	55.92	56.41	55.78	55.96	2,470,019	-0.28(-0.49%)
Apr 08, 2019	55.75	56.84	55.50	56.24	3,290,501	+0.63(+1.13%)
Apr 05, 2019	56.74	57.35	55.59	55.62	3,700,296	-1.13(-1.99%)
Apr 04, 2019	55.12	56.76	55.01	56.74	3,232,743	+1.89(+3.45%)
Apr 03, 2019	55.02	55.55	54.70	54.85	2,634,956	+0.11(+0.20%)
Apr 02, 2019	54.37	54.97	54.14	54.74	2,870,642	+0.51(+0.94%)
Apr 01, 2019	53.54	54.29	53.38	54.23	3,240,869	+1.11(+2.09%)
Mar 29, 2019	53.71	53.82	52.85	53.12	3,455,362	-0.22(-0.42%)
Mar 28, 2019	54.61	55.23	53.31	53.35	4,049,715	-0.68(-1.26%)
Mar 27, 2019	53.38	54.79	53.38	54.03	3,769,473	+0.80(+1.51%)
Mar 26, 2019	53.58	54.28	52.79	53.22	3,148,712	+0.13(+0.25%)
Mar 25, 2019	51.60	53.84	51.57	53.09	3,586,306	+1.31(+2.54%)
Mar 22, 2019	52.83	53.04	51.63	51.78	3,265,059	-1.07(-2.03%)
Mar 21, 2019	52.40	52.96	52.25	52.85	3,685,596	+0.27(+0.51%)
Mar 20, 2019	53.22	53.51	52.27	52.58	2,293,501	-0.80(-1.50%)
Mar 19, 2019	53.16	53.81	53.05	53.38	3,370,599	+0.52(+0.98%)
Mar 18, 2019	52.02	52.96	51.77	52.87	2,958,533	+0.86(+1.66%)
Mar 15, 2019	52.43	52.66	51.70	52.00	6,113,108	-0.37(-0.72%)
Mar 14, 2019	52.03	52.59	51.62	52.38	3,266,960	-0.09(-0.17%)
Mar 13, 2019	53.42	53.42	52.16	52.47	4,630,204	-0.85(-1.59%)
Mar 12, 2019	53.49	53.54	52.59	53.32	3,473,536	+0.11(+0.22%)
Mar 11, 2019	51.85	53.23	51.84	53.20	3,412,932	+1.36(+2.63%)
Mar 08, 2019	52.29	52.29	50.98	51.84	4,472,636	-0.92(-1.74%)
Mar 07, 2019	53.37	54.01	52.61	52.76	4,338,268	-0.80(-1.50%)
Mar 06, 2019	55.08	55.46	53.13	53.56	5,440,802	-1.00(-1.84%)
Mar 05, 2019	51.68	54.99	51.37	54.56	14,484,864	+3.72(+7.31%)
Mar 04, 2019	52.35	52.40	50.79	50.85	7,131,791	-1.25(-2.39%)
Mar 01, 2019	52.32	53.20	52.04	52.09	4,694,999	+0.44(+0.84%)
Feb 28, 2019	51.91	52.12	50.95	51.66	6,652,100	-0.24(-0.47%)
Feb 27, 2019	50.77	52.07	50.67	51.90	5,375,558	+1.24(+2.45%)
Feb 26, 2019	50.57	51.27	50.01	50.66	4,161,226	+0.28(+0.56%)
Feb 25, 2019	49.53	50.97	49.50	50.38	6,894,363	+1.14(+2.31%)
Feb 22, 2019	49.81	49.82	48.97	49.24	3,904,503	-0.65(-1.30%)
Feb 21, 2019	50.25	50.71	49.78	49.89	2,394,947	-0.18(-0.35%)
Feb 20, 2019	50.73	51.04	50.02	50.07	2,594,846	-0.60(-1.19%)
Feb 19, 2019	50.48	50.95	50.25	50.67	4,040,603	+0.24(+0.47%)
Feb 15, 2019	50.80	50.82	50.01	50.43	3,325,521	-0.08(-0.15%)
Feb 14, 2019	50.19	51.02	49.57	50.51	3,772,859	-0.37(-0.72%)
Feb 13, 2019	50.70	51.08	49.64	50.88	3,380,980	+0.30(+0.59%)
Feb 12, 2019	49.66	51.02	49.52	50.58	4,339,449	+1.34(+2.72%)
Feb 11, 2019	49.72	49.72	48.19	49.24	5,294,613	-0.37(-0.76%)
Feb 08, 2019	50.69	50.76	49.38	49.62	5,001,158	-1.29(-2.52%)
Feb 07, 2019	50.89	51.43	50.52	50.90	3,869,020	-0.21(-0.42%)
Feb 06, 2019	51.80	51.98	50.89	51.11	2,722,796	-1.00(-1.92%)
Feb 05, 2019	51.54	52.55	51.44	52.12	3,663,818	+0.79(+1.53%)
Feb 04, 2019	50.97	51.50	50.50	51.33	4,380,483	+0.31(+0.61%)
Feb 01, 2019	52.66	52.66	50.70	51.02	5,038,807	-1.53(-2.91%)
Jan 31, 2019	52.68	52.97	51.99	52.55	4,405,808	-0.31(-0.59%)
Jan 30, 2019	53.52	53.55	52.12	52.86	3,071,150	-0.35(-0.66%)
Jan 29, 2019	52.92	53.36	52.01	53.21	2,848,069	+0.10(+0.19%)
Jan 28, 2019	53.49	53.54	52.77	53.11	3,012,302	-0.97(-1.80%)
Jan 25, 2019	52.84	54.08	52.35	54.08	2,979,099	+1.81(+3.45%)
Jan 24, 2019	53.13	53.13	51.65	52.28	3,325,921	-0.88(-1.65%)
Jan 23, 2019	53.32	53.43	51.90	53.16	3,118,725	+0.15(+0.27%)
Jan 22, 2019	53.33	54.66	52.69	53.01	7,192,774	-0.50(-0.93%)
Jan 18, 2019	53.08	53.83	52.97	53.51	3,393,629	+0.85(+1.61%)
Jan 17, 2019	51.39	52.70	51.15	52.66	2,958,341	+1.06(+2.05%)
Jan 16, 2019	50.99	51.65	50.60	51.60	3,407,827	+0.15(+0.30%)
Jan 15, 2019	50.96	51.54	50.53	51.45	2,726,977	+0.47(+0.93%)
Jan 14, 2019	51.07	51.86	50.65	50.98	3,655,726	-0.48(-0.94%)
Jan 11, 2019	50.95	52.01	50.62	51.46	4,477,211	+0.56(+1.10%)
Jan 10, 2019	48.31	51.01	47.86	50.90	14,595,546	-2.57(-4.81%)
Jan 09, 2019	53.21	54.21	52.32	53.47	5,540,844	+0.55(+1.04%)
Jan 08, 2019	52.68	53.16	51.27	52.92	4,285,770	+0.89(+1.72%)
Jan 07, 2019	51.02	53.20	50.42	52.03	4,676,758	+1.22(+2.41%)
Jan 04, 2019	51.54	51.61	49.79	50.80	4,901,807	+0.03(+0.06%)
Jan 03, 2019	51.44	52.04	50.53	50.77	5,079,793	-1.09(-2.11%)
Jan 02, 2019	49.93	52.97	49.78	51.86	8,265,615	+1.12(+2.20%)
Dec 31, 2018	49.93	51.04	49.93	50.75	3,608,541	+0.98(+1.97%)
Dec 28, 2018	49.81	50.69	49.39	49.77	3,522,393	+0.18(+0.37%)
Dec 27, 2018	49.74	50.23	47.66	49.58	5,843,962	-0.84(-1.67%)
Dec 26, 2018	46.36	50.50	46.28	50.43	7,169,938	+4.69(+10.25%)
Dec 24, 2018	45.12	46.66	44.87	45.74	2,039,707	+0.30(+0.66%)
Dec 21, 2018	45.98	47.39	45.08	45.44	9,265,287	-0.44(-0.95%)
Dec 20, 2018	47.00	47.34	45.21	45.87	4,179,389	-1.29(-2.74%)
Dec 19, 2018	47.99	48.65	46.96	47.17	6,270,469	-0.57(-1.20%)
Dec 18, 2018	46.98	47.83	46.68	47.74	4,932,576	+1.14(+2.45%)
Dec 17, 2018	46.36	47.72	45.81	46.60	5,377,248	-0.24(-0.52%)
Dec 14, 2018	46.58	47.76	46.19	46.85	4,576,431	+0.05(+0.10%)
Dec 13, 2018	49.00	49.10	46.36	46.80	4,425,228	-2.16(-4.42%)
Dec 12, 2018	48.94	49.29	48.31	48.97	3,427,999	+0.81(+1.68%)
Dec 11, 2018	48.94	49.57	48.03	48.15	2,872,250	-0.21(-0.43%)
Dec 10, 2018	47.92	48.55	46.82	48.36	4,718,345	+1.02(+2.16%)
Dec 07, 2018	49.51	49.84	47.16	47.34	4,417,066	-2.39(-4.80%)
Dec 06, 2018	49.07	49.80	48.21	49.72	4,084,351	+0.55(+1.12%)
Dec 04, 2018	51.20	51.44	48.93	49.17	5,042,286	-2.36(-4.59%)
Dec 03, 2018	51.91	52.33	50.38	51.54	5,181,259	+0.64(+1.27%)
Nov 30, 2018	50.83	51.36	50.43	50.89	5,032,519	+0.05(+0.10%)
Nov 29, 2018	52.28	52.35	49.88	50.84	8,884,152	-1.55(-2.95%)
Nov 28, 2018	51.62	52.42	50.69	52.38	5,488,599	+0.77(+1.50%)
Nov 27, 2018	49.67	51.75	49.63	51.61	6,013,707	+1.86(+3.73%)
Nov 26, 2018	48.96	49.92	48.15	49.76	7,055,715	+1.39(+2.88%)
Nov 23, 2018	49.88	49.94	48.09	48.36	5,174,933	-1.87(-3.73%)
Nov 21, 2018		50.23	50.23	50.23	0	+1.40(+2.87%)
Nov 20, 2018	47.63	49.76	47.00	48.83	13,827,051	-4.96(-9.23%)
Nov 19, 2018	55.48	55.98	53.45	53.79	6,827,755	-1.13(-2.06%)
Nov 16, 2018	54.30	55.14	52.51	54.92	9,044,386	-0.55(-1.00%)
Nov 15, 2018	55.90	56.41	54.94	55.48	6,573,792	-1.95(-3.40%)
Nov 14, 2018	60.52	62.20	57.26	57.43	7,700,728	-3.30(-5.43%)
Nov 13, 2018	61.52	62.05	60.35	60.73	5,229,556	-0.45(-0.74%)
Nov 12, 2018	62.46	63.10	60.87	61.18	4,367,039	-0.92(-1.49%)
Nov 09, 2018	62.05	62.88	61.55	62.10	3,001,112	+0.02(+0.02%)
Nov 08, 2018	61.48	62.85	61.38	62.09	3,933,519	+0.85(+1.39%)
Nov 07, 2018	60.77	61.60	59.45	61.24	4,611,654	+0.45(+0.74%)
Nov 06, 2018	59.88	60.96	59.31	60.79	3,763,444	+0.79(+1.31%)
Nov 05, 2018	58.38	60.07	57.70	60.01	3,759,645	+1.74(+2.99%)
Nov 02, 2018	58.45	60.09	57.73	58.26	6,289,032	+0.97(+1.69%)
Nov 01, 2018	57.49	57.94	56.57	57.29	4,939,483	-0.08(-0.15%)
Oct 31, 2018	59.58	59.71	57.34	57.38	8,403,808	-2.04(-3.43%)
Oct 30, 2018	57.72	59.68	57.62	59.42	5,703,418	+1.88(+3.27%)
Oct 29, 2018	56.44	58.53	56.44	57.54	5,319,428	+1.64(+2.93%)
Oct 26, 2018	55.88	56.95	54.97	55.90	3,464,386	-0.11(-0.20%)
Oct 25, 2018	54.67	56.45	54.66	56.01	3,880,830	+1.30(+2.38%)
Oct 24, 2018	55.43	56.91	54.64	54.71	4,269,471	-0.83(-1.50%)
Oct 23, 2018	54.66	55.74	53.32	55.54	4,053,494	+0.22(+0.40%)
Oct 22, 2018	54.34	55.65	54.25	55.32	3,975,039	+1.33(+2.47%)
Oct 19, 2018	54.59	54.98	53.66	53.99	4,386,313	-0.14(-0.27%)
Oct 18, 2018	53.51	54.80	53.13	54.13	3,388,834	+0.46(+0.86%)
Oct 17, 2018	55.37	55.74	53.27	53.67	3,824,125	-1.94(-3.49%)
Oct 16, 2018	54.36	55.65	54.01	55.61	2,845,593	+1.43(+2.64%)
Oct 15, 2018	55.20	55.84	54.01	54.18	2,620,690	-0.86(-1.57%)
Oct 12, 2018	54.48	55.66	54.38	55.04	4,767,490	+1.39(+2.58%)
Oct 11, 2018	54.40	56.36	53.48	53.66	4,987,973	-0.69(-1.27%)
Oct 10, 2018	54.12	55.93	54.06	54.35	6,391,762	+0.60(+1.11%)
Oct 09, 2018	54.49	55.23	53.60	53.75	2,926,659	-0.74(-1.36%)
Oct 08, 2018	54.76	54.93	53.49	54.49	2,655,830	-0.23(-0.43%)
Oct 05, 2018	54.57	55.46	54.00	54.73	3,420,566	+0.27(+0.49%)
Oct 04, 2018	55.46	55.86	53.88	54.46	4,887,774	-0.73(-1.33%)
Oct 03, 2018	55.35	55.48	54.30	55.20	4,518,082	-0.17(-0.30%)
Oct 02, 2018	57.73	58.40	55.32	55.36	4,451,884	-2.26(-3.92%)
Oct 01, 2018	56.60	57.97	56.32	57.62	3,734,331	+1.14(+2.01%)
Sep 28, 2018	56.70	57.21	56.14	56.48	2,734,103	-0.14(-0.24%)
Sep 27, 2018	56.98	57.96	56.50	56.62	2,828,040	-0.66(-1.15%)
Sep 26, 2018	56.59	58.08	56.22	57.28	4,061,557	+0.90(+1.60%)
Sep 25, 2018	56.69	57.29	56.02	56.38	4,476,770	-0.18(-0.32%)
Sep 24, 2018	57.63	58.18	56.53	56.56	3,674,409	-0.93(-1.62%)
Sep 21, 2018	58.51	59.30	57.25	57.49	5,014,305	-0.81(-1.39%)
Sep 20, 2018	60.10	60.42	57.71	58.30	5,136,165	-1.95(-3.23%)
Sep 19, 2018	60.32	60.85	60.05	60.25	2,647,097	-0.06(-0.10%)
Sep 18, 2018	60.09	60.80	60.08	60.31	3,069,822	+0.26(+0.43%)
Sep 17, 2018	61.25	61.25	59.67	60.05	2,720,835	-1.20(-1.95%)
Sep 14, 2018	60.71	61.48	59.82	61.25	2,896,183	+0.61(+1.01%)
Sep 13, 2018	61.58	61.91	60.26	60.63	3,308,084	-1.04(-1.68%)
Sep 12, 2018	61.35	62.45	61.27	61.67	3,525,732	+0.58(+0.95%)
Sep 11, 2018	60.96	61.55	60.85	61.09	2,657,840	+0.17(+0.29%)
Sep 10, 2018	60.76	61.25	60.43	60.92	2,628,572	+0.57(+0.95%)
Sep 07, 2018	60.90	61.55	60.24	60.34	3,504,368	-0.61(-1.00%)
Sep 06, 2018	61.54	61.96	60.90	60.95	3,951,757	-0.02(-0.02%)
Sep 05, 2018	61.60	61.69	60.16	60.97	5,535,378	-0.73(-1.18%)
Sep 04, 2018	59.61	61.73	59.61	61.70	4,751,696	+2.21(+3.72%)
Aug 31, 2018		59.49	59.49	59.49	0	+0.62(+1.06%)
Aug 30, 2018	57.70	59.02	57.70	58.86	3,461,705	+0.71(+1.22%)
Aug 29, 2018	59.21	59.22	57.30	58.16	3,569,304	-1.15(-1.94%)
Aug 28, 2018	59.58	59.79	58.75	59.31	2,942,669	+0.02(+0.03%)
Aug 27, 2018	61.13	61.36	59.11	59.29	3,745,403	-1.51(-2.49%)
Aug 24, 2018	60.61	61.10	59.74	60.80	4,081,004	+0.12(+0.20%)
Aug 23, 2018	59.58	60.92	59.07	60.68	4,176,529	+1.25(+2.10%)
Aug 22, 2018	61.08	61.83	59.27	59.43	6,545,891	-0.87(-1.45%)
Aug 21, 2018	58.07	60.43	56.78	60.31	15,966,152	+1.02(+1.71%)
Aug 20, 2018	58.10	59.67	57.90	59.29	7,463,881	+1.81(+3.15%)
Aug 17, 2018	56.71	57.79	56.49	57.48	4,364,401	+1.27(+2.26%)
Aug 16, 2018	56.43	56.56	54.63	56.21	4,569,536	+0.27(+0.48%)
Aug 15, 2018	58.43	58.43	54.92	55.94	7,316,977	-3.41(-5.75%)
Aug 14, 2018	57.93	59.59	57.67	59.35	5,821,994	+1.89(+3.28%)
Aug 13, 2018	57.34	58.02	56.87	57.46	4,598,205	+0.57(+1.00%)
Aug 10, 2018	56.21	57.50	55.74	56.89	3,679,912	+0.41(+0.73%)
Aug 09, 2018	56.13	56.77	55.87	56.48	2,442,172	+0.52(+0.93%)
Aug 08, 2018	54.94	56.31	54.89	55.96	2,978,287	+0.99(+1.81%)
Aug 07, 2018	54.87	55.10	54.27	54.97	2,276,050	+0.44(+0.80%)
Aug 06, 2018	54.29	54.63	53.68	54.53	3,399,191	+0.16(+0.29%)
Aug 03, 2018	54.25	55.22	53.74	54.37	2,450,038	+0.32(+0.58%)
Aug 02, 2018	53.16	54.15	52.40	54.06	3,970,297	+1.07(+2.02%)
Aug 01, 2018	55.35	55.64	52.78	52.99	3,708,229	-2.56(-4.60%)
Jul 31, 2018	55.61	56.10	55.38	55.55	2,340,644	+0.10(+0.18%)
Jul 30, 2018	54.70	55.51	54.54	55.45	2,044,737	+0.92(+1.68%)
Jul 27, 2018	55.52	56.20	54.16	54.53	2,348,170	-0.84(-1.52%)
Jul 26, 2018	55.92	56.88	54.99	55.37	2,170,813	-0.17(-0.31%)
Jul 25, 2018	54.70	55.72	54.58	55.55	2,136,365	+0.77(+1.41%)
Jul 24, 2018	55.76	56.11	54.37	54.77	2,262,052	-0.88(-1.58%)
Jul 23, 2018	55.48	56.16	54.68	55.65	2,497,990	+0.27(+0.49%)
Jul 20, 2018	55.75	56.45	55.10	55.38	4,116,540	-0.59(-1.05%)
Jul 19, 2018	54.57	56.28	54.53	55.97	6,635,767	+1.58(+2.90%)
Jul 18, 2018	53.48	54.46	53.05	54.39	3,245,534	+1.05(+1.97%)
Jul 17, 2018	52.89	53.65	52.40	53.34	3,581,154	+0.21(+0.40%)
Jul 16, 2018	52.18	53.33	51.42	53.13	4,616,612	+1.14(+2.20%)
Jul 13, 2018	52.22	53.23	51.85	51.98	3,720,089	-0.19(-0.36%)
Jul 12, 2018	52.90	52.90	51.29	52.17	4,910,071	-0.62(-1.17%)
Jul 11, 2018	53.24	53.43	52.25	52.79	2,730,315	-0.77(-1.43%)
Jul 10, 2018	53.28	53.96	53.01	53.55	2,266,686	+0.12(+0.23%)
Jul 09, 2018	54.17	54.30	52.95	53.43	3,474,292	-0.24(-0.45%)
Jul 06, 2018	53.77	54.25	53.17	53.67	2,777,174	-0.51(-0.94%)
Jul 05, 2018	54.52	54.60	53.76	54.19	2,437,686	-0.11(-0.19%)
Jul 03, 2018		54.29	54.29	54.29	0	+0.65(+1.22%)
Jul 02, 2018	54.37	54.42	52.95	53.64	4,456,169	-1.18(-2.15%)
Jun 29, 2018	56.12	56.43	54.77	54.82	3,607,638	-0.61(-1.10%)
Jun 28, 2018	55.14	56.01	54.53	55.43	3,390,930	-0.03(-0.05%)
Jun 27, 2018	56.06	56.96	55.34	55.46	3,181,397	-0.43(-0.77%)
Jun 26, 2018	55.10	56.25	54.90	55.88	3,452,363	+1.05(+1.91%)
Jun 25, 2018	55.54	55.85	54.38	54.84	4,185,798	-0.68(-1.23%)
Jun 22, 2018	58.31	58.31	55.29	55.52	5,095,083	-2.62(-4.51%)
Jun 21, 2018	57.30	58.59	57.28	58.15	3,450,614	+0.65(+1.14%)
Jun 20, 2018	57.08	57.69	56.23	57.49	3,308,815	+0.83(+1.47%)
Jun 19, 2018	55.51	56.66	55.03	56.66	5,647,058	+0.77(+1.37%)
Jun 18, 2018	55.40	56.43	55.28	55.89	4,978,937	+0.25(+0.45%)
Jun 15, 2018		55.80	55.10	55.64	5,771,238	+0.54(+0.98%)
Jun 14, 2018	56.02	56.68	54.79	55.10	7,887,942	-1.83(-3.22%)
Jun 13, 2018	58.69	59.01	56.85	56.94	7,432,607	-1.95(-3.32%)
Jun 12, 2018	58.58	60.10	57.93	58.89	5,204,031	+0.55(+0.94%)
Jun 11, 2018	58.08	58.84	57.83	58.34	4,108,284	+0.33(+0.57%)
Jun 08, 2018	57.64	58.06	57.05	58.02	5,822,178	-0.04(-0.08%)
Jun 07, 2018	57.37	58.83	57.10	58.06	7,081,597	+1.17(+2.06%)
Jun 06, 2018		56.96		56.89	6,284,742	+0.98(+1.75%)
Jun 05, 2018	53.46	56.46	53.46	55.91	9,033,036	+2.52(+4.72%)
Jun 04, 2018	51.31	53.58	51.11	53.39	6,503,586	+2.38(+4.67%)
Jun 01, 2018	49.91	51.07	49.88	51.01	3,649,459	+1.21(+2.43%)
May 31, 2018	50.31	50.87	49.42	49.80	4,496,660	-0.87(-1.71%)
May 30, 2018	50.01	51.33	49.63	50.67	4,979,807	+0.91(+1.83%)
May 29, 2018	48.54	50.26	48.40	49.76	6,685,056	+1.05(+2.16%)
May 25, 2018		48.70	48.70	48.70	0	+0.57(+1.19%)
May 24, 2018	46.30	48.17	46.24	48.13	7,086,488	+1.68(+3.61%)
May 23, 2018	44.92	46.49	44.65	46.45	9,872,667	+1.23(+2.72%)
May 22, 2018	48.32	49.23	45.01	45.22	28,773,188	-3.63(-7.42%)
May 21, 2018	47.97	48.95	47.93	48.85	6,890,766	+1.34(+2.83%)
May 18, 2018	47.24	47.70	46.65	47.50	3,669,201	-0.04(-0.08%)
May 17, 2018	47.86	48.41	47.24	47.54	4,654,258	-0.52(-1.09%)
May 16, 2018	48.05	48.49	46.32	48.06	7,536,331	+0.92(+1.95%)
May 15, 2018	45.53	47.23	45.28	47.14	4,579,840	+1.50(+3.29%)
May 14, 2018	45.17	45.97	44.89	45.65	4,005,368	+0.71(+1.58%)
May 11, 2018	43.80	45.09	43.75	44.94	5,410,195	-0.22(-0.50%)
May 10, 2018	45.39	45.39	43.19	45.16	7,094,720	-0.64(-1.40%)
May 09, 2018	45.68	45.94	44.67	45.80	4,639,075	+0.28(+0.62%)
May 08, 2018	44.94	45.95	44.79	45.52	4,961,037	+0.47(+1.04%)
May 07, 2018	47.12	47.30	44.34	45.05	7,194,882	-2.03(-4.31%)
May 04, 2018	46.94	47.52	46.59	47.08	3,362,764	-0.07(-0.14%)
May 03, 2018	46.94	47.34	46.60	47.14	4,924,094	+0.12(+0.25%)
May 02, 2018	46.06	47.19	45.75	47.03	3,732,173	+0.78(+1.68%)