Kohl's Corp (NY: KSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.29	50.76	49.89	50.23	2,804,672	-0.43(-0.85%)
Apr 29, 2021	52.46	52.54	50.17	50.66	2,184,073	-1.20(-2.31%)
Apr 28, 2021	51.28	52.50	51.06	51.86	1,848,038	+0.33(+0.65%)
Apr 27, 2021	50.00	51.76	49.94	51.53	2,201,108	+1.66(+3.33%)
Apr 26, 2021	50.94	51.87	49.39	49.87	3,181,997	-1.06(-2.08%)
Apr 23, 2021	50.57	51.15	49.84	50.93	1,824,239	+0.95(+1.90%)
Apr 22, 2021	50.84	51.43	49.93	49.98	2,908,110	-0.69(-1.37%)
Apr 21, 2021	48.67	51.01	48.13	50.67	4,130,167	+2.12(+4.36%)
Apr 20, 2021	49.86	50.28	47.56	48.56	2,982,950	-2.33(-4.58%)
Apr 19, 2021	50.92	51.77	50.36	50.88	2,721,663	+0.01(+0.02%)
Apr 16, 2021	51.11	51.51	50.00	50.88	2,691,285	+0.14(+0.27%)
Apr 15, 2021	51.78	51.93	49.67	50.74	3,779,305	-0.40(-0.79%)
Apr 14, 2021	52.87	53.57	50.95	51.14	5,225,382	-1.04(-2.00%)
Apr 13, 2021	53.48	53.64	50.74	52.19	4,390,698	-1.40(-2.62%)
Apr 12, 2021	52.95	54.57	52.91	53.59	2,860,115	-0.15(-0.29%)
Apr 09, 2021	52.80	53.92	51.99	53.74	3,362,850	+1.25(+2.38%)
Apr 08, 2021	52.11	52.66	50.60	52.49	3,112,520	-0.03(-0.07%)
Apr 07, 2021	51.38	52.56	51.22	52.53	3,386,608	+1.15(+2.23%)
Apr 06, 2021	50.34	52.46	49.95	51.38	4,793,040	+0.80(+1.57%)
Apr 05, 2021	50.53	50.95	49.00	50.59	2,358,026	+0.65(+1.30%)
Apr 01, 2021	50.84	51.17	49.28	49.93	3,846,878	-1.11(-2.18%)
Mar 31, 2021	50.93	52.56	50.47	51.05	2,798,874	+0.11(+0.22%)
Mar 30, 2021	49.88	51.54	49.79	50.94	3,140,825	+1.47(+2.98%)
Mar 29, 2021	49.86	50.20	48.72	49.46	3,769,766	-1.04(-2.07%)
Mar 26, 2021	50.27	51.47	49.09	50.51	2,999,918	+1.46(+2.99%)
Mar 25, 2021	45.54	49.33	44.99	49.04	2,945,382	+2.65(+5.72%)
Mar 24, 2021	48.54	49.70	46.33	46.39	3,167,062	-1.17(-2.47%)
Mar 23, 2021	49.84	50.23	46.94	47.56	3,676,604	-2.74(-5.45%)
Mar 22, 2021	52.88	53.20	50.18	50.30	5,142,953	-2.52(-4.77%)
Mar 19, 2021	51.38	53.20	49.98	52.82	3,765,370	+1.23(+2.39%)
Mar 18, 2021	52.81	54.48	51.23	51.59	3,990,150	-0.75(-1.44%)
Mar 17, 2021	51.91	53.09	51.44	52.34	2,335,233	+0.00(+0.00%)
Mar 16, 2021	53.27	53.91	51.75	52.34	3,136,089	-1.39(-2.58%)
Mar 15, 2021	51.67	54.73	51.67	53.73	4,344,689	+2.16(+4.18%)
Mar 12, 2021	49.23	51.99	48.84	51.57	4,030,562	+2.73(+5.59%)
Mar 11, 2021	48.73	49.13	48.23	48.84	1,850,159	+0.02(+0.04%)
Mar 10, 2021	49.11	49.87	47.87	48.82	1,894,490	-0.30(-0.61%)
Mar 09, 2021	48.70	49.88	47.51	49.12	2,467,393	+0.59(+1.21%)
Mar 08, 2021	48.26	49.64	47.77	48.53	2,839,537	+1.12(+2.36%)
Mar 05, 2021	48.04	48.35	45.20	47.42	2,575,508	+0.67(+1.42%)
Mar 04, 2021	48.47	49.34	45.24	46.75	4,049,137	-2.39(-4.86%)
Mar 03, 2021	49.34	50.10	47.78	49.14	5,037,939	+0.21(+0.44%)
Mar 02, 2021	48.36	50.09	48.19	48.93	6,920,765	+0.31(+0.63%)
Mar 01, 2021	48.02	49.45	47.62	48.62	4,040,569	+1.49(+3.17%)
Feb 26, 2021	46.55	47.74	45.47	47.13	4,461,650	+0.69(+1.49%)
Feb 25, 2021	47.36	48.78	46.20	46.44	3,245,692	-1.07(-2.24%)
Feb 24, 2021	47.98	48.26	46.54	47.50	3,203,894	-0.05(-0.11%)
Feb 23, 2021	47.25	48.13	44.04	47.55	5,023,414	-0.19(-0.39%)
Feb 22, 2021	47.47	49.80	46.91	47.74	15,273,783	+2.79(+6.20%)
Feb 19, 2021	41.80	45.21	41.66	44.95	6,641,242	+3.51(+8.48%)
Feb 18, 2021	41.80	41.97	40.85	41.44	5,346,681	-0.98(-2.31%)
Feb 17, 2021	42.86	43.39	42.10	42.42	4,009,005	-0.54(-1.25%)
Feb 16, 2021	42.89	43.13	41.97	42.95	5,066,439	+0.24(+0.56%)
Feb 12, 2021	42.79	43.04	42.03	42.72	2,414,070	-0.40(-0.93%)
Feb 11, 2021	42.68	43.88	42.37	43.12	2,809,263	+0.49(+1.14%)
Feb 10, 2021	42.81	43.43	42.06	42.63	2,647,648	+0.11(+0.26%)
Feb 09, 2021	43.39	43.50	42.39	42.52	3,713,318	-1.06(-2.43%)
Feb 08, 2021	42.60	43.89	42.20	43.58	3,956,238	+1.33(+3.15%)
Feb 05, 2021	42.65	42.65	41.26	42.25	3,570,164	+0.17(+0.41%)
Feb 04, 2021	40.59	43.50	40.52	42.08	8,866,899	+2.29(+5.74%)
Feb 03, 2021	38.10	40.05	37.83	39.79	5,677,564	+2.81(+7.59%)
Feb 02, 2021	36.81	37.30	36.40	36.98	3,601,047	+0.20(+0.53%)
Feb 01, 2021	37.99	38.35	36.52	36.79	4,950,373	-0.79(-2.11%)
Jan 29, 2021	39.33	39.78	37.44	37.58	6,094,322	-1.39(-3.57%)
Jan 28, 2021	40.29	40.87	38.90	38.97	5,439,510	-1.67(-4.11%)
Jan 27, 2021	40.05	42.23	39.00	40.64	10,613,117	+2.12(+5.51%)
Jan 26, 2021	38.81	38.96	37.88	38.52	3,953,247	+0.20(+0.51%)
Jan 25, 2021	38.83	40.34	37.71	38.32	5,385,285	-0.21(-0.55%)
Jan 22, 2021	37.62	38.56	37.35	38.54	4,214,627	+0.33(+0.87%)
Jan 21, 2021	37.65	39.04	37.47	38.20	3,890,901	+0.95(+2.54%)
Jan 20, 2021	37.47	38.68	37.10	37.26	4,874,897	+0.05(+0.14%)
Jan 19, 2021	37.52	37.77	36.60	37.21	2,930,653	+0.02(+0.05%)
Jan 15, 2021	38.54	39.02	36.96	37.19	5,920,573	-1.69(-4.34%)
Jan 14, 2021	38.29	39.37	38.17	38.88	4,308,571	+0.48(+1.24%)
Jan 13, 2021	37.82	39.10	37.66	38.40	4,751,296	-0.16(-0.42%)
Jan 12, 2021	36.56	38.71	36.29	38.56	6,446,524	+2.41(+6.65%)
Jan 11, 2021	35.45	37.33	35.27	36.16	5,081,719	+0.67(+1.87%)
Jan 08, 2021	35.57	36.17	34.89	35.49	4,557,669	+0.05(+0.14%)
Jan 07, 2021	35.51	36.47	35.41	35.44	5,758,782	+0.40(+1.14%)
Jan 06, 2021	34.31	36.07	34.14	35.04	6,442,304	+1.36(+4.03%)
Jan 05, 2021	33.05	33.97	32.97	33.68	4,382,790	+0.61(+1.83%)
Jan 04, 2021	34.77	35.06	33.06	33.08	5,975,496	-1.63(-4.69%)
Dec 31, 2020		34.71	34.71	34.71	5,026,455	-0.55(-1.55%)
Dec 30, 2020	34.15	35.49	34.06	35.25	5,026,455	+1.23(+3.61%)
Dec 29, 2020	33.99	34.18	32.88	34.02	4,567,179	-0.20(-0.60%)
Dec 28, 2020	33.32	34.80	32.74	34.23	5,121,587	+1.04(+3.14%)
Dec 24, 2020	33.57	33.70	32.72	33.19	2,547,605	-0.70(-2.06%)
Dec 23, 2020	32.98	34.04	32.84	33.89	4,154,028	+1.30(+4.01%)
Dec 22, 2020	33.12	33.18	32.08	32.58	3,967,961	-0.18(-0.55%)
Dec 21, 2020	32.64	33.29	32.29	32.76	6,043,106	-0.84(-2.51%)
Dec 18, 2020	33.85	34.89	33.36	33.61	7,488,294	+0.38(+1.13%)
Dec 17, 2020	33.14	33.73	32.89	33.23	4,256,488	-0.02(-0.05%)
Dec 16, 2020	32.99	33.53	32.45	33.25	4,715,432	+0.34(+1.04%)
Dec 15, 2020	31.82	32.99	31.80	32.91	5,474,394	+1.42(+4.50%)
Dec 14, 2020	33.07	33.56	31.37	31.49	7,469,108	-1.13(-3.45%)
Dec 11, 2020	32.97	33.37	32.10	32.62	6,945,829	-0.92(-2.75%)
Dec 10, 2020	33.39	34.20	33.10	33.54	5,171,198	-0.30(-0.88%)
Dec 09, 2020	34.59	34.83	33.41	33.84	6,807,890	-0.36(-1.05%)
Dec 08, 2020	33.89	35.13	33.86	34.20	6,911,779	-0.30(-0.87%)
Dec 07, 2020	34.63	34.88	33.79	34.49	6,319,511	-0.39(-1.12%)
Dec 04, 2020	33.40	34.97	33.35	34.89	9,311,010	+1.94(+5.88%)
Dec 03, 2020	33.04	33.83	32.65	32.95	8,750,398	+0.07(+0.21%)
Dec 02, 2020	31.30	32.96	30.68	32.88	13,655,214	+1.73(+5.56%)
Dec 01, 2020	30.77	31.79	30.42	31.15	23,267,628	+3.68(+13.42%)
Nov 30, 2020	28.07	28.36	26.65	27.47	10,314,427	-1.11(-3.88%)
Nov 27, 2020	28.22	28.70	27.77	28.57	5,073,521	+0.04(+0.15%)
Nov 25, 2020	27.98	28.86	27.53	28.53	11,150,257	-0.03(-0.12%)
Nov 24, 2020	28.01	28.61	27.25	28.57	17,237,878	+2.16(+8.17%)
Nov 23, 2020	24.74	26.60	24.57	26.41	15,405,312	+2.18(+8.98%)
Nov 20, 2020	24.80	25.49	24.22	24.23	10,130,981	-0.65(-2.61%)
Nov 19, 2020	24.50	25.05	24.07	24.88	11,644,944	+0.42(+1.71%)
Nov 18, 2020	25.26	25.88	24.04	24.46	18,252,334	-0.43(-1.71%)
Nov 17, 2020	21.84	25.09	21.65	24.89	28,795,014	+2.58(+11.59%)
Nov 16, 2020	22.13	22.41	21.15	22.30	17,793,616	+1.61(+7.79%)
Nov 13, 2020	19.70	20.97	19.58	20.69	12,925,021	+1.35(+6.97%)
Nov 12, 2020	19.60	20.05	19.03	19.35	11,673,827	-0.72(-3.57%)
Nov 11, 2020	21.96	22.30	19.98	20.06	17,430,282	-2.24(-10.06%)
Nov 10, 2020	22.01	23.15	21.86	22.30	14,843,020	+0.26(+1.20%)
Nov 09, 2020	20.80	22.16	20.11	22.04	18,111,026	+3.67(+19.96%)
Nov 06, 2020	18.53	18.96	18.10	18.37	8,099,110	-0.10(-0.55%)
Nov 05, 2020	17.81	18.83	17.79	18.48	8,295,450	+0.76(+4.29%)
Nov 04, 2020	18.24	18.43	17.63	17.72	9,955,750	-0.86(-4.64%)
Nov 03, 2020	17.84	18.74	17.53	18.58	10,263,107	+1.02(+5.78%)
Nov 02, 2020	18.32	18.32	17.46	17.56	8,992,859	-0.60(-3.29%)
Oct 30, 2020	18.32	18.85	17.74	18.16	11,312,985	-0.43(-2.34%)
Oct 29, 2020	17.89	18.82	17.77	18.59	7,266,799	+0.55(+3.02%)
Oct 28, 2020	18.17	18.70	17.75	18.05	7,449,921	-0.84(-4.43%)
Oct 27, 2020	19.37	19.73	18.87	18.88	6,720,347	-0.61(-3.15%)
Oct 26, 2020	20.20	20.60	18.93	19.50	11,620,380	-0.95(-4.63%)
Oct 23, 2020	19.88	20.54	19.29	20.45	12,509,527	+0.74(+3.77%)
Oct 22, 2020	18.65	19.92	18.65	19.70	12,291,921	+0.90(+4.81%)
Oct 21, 2020	17.84	19.07	17.26	18.80	16,155,457	+1.19(+6.73%)
Oct 20, 2020	16.79	18.28	16.79	17.61	17,181,940	+1.09(+6.61%)
Oct 19, 2020	17.48	17.55	16.50	16.52	8,728,200	-0.72(-4.16%)
Oct 16, 2020	17.76	17.89	17.13	17.24	7,814,571	-0.38(-2.18%)
Oct 15, 2020	17.10	17.74	17.08	17.62	5,428,802	+0.02(+0.10%)
Oct 14, 2020	17.64	18.04	17.52	17.61	7,352,305	+0.03(+0.19%)
Oct 13, 2020	18.07	18.15	17.43	17.57	7,324,958	-0.56(-3.10%)
Oct 12, 2020	18.55	19.10	18.07	18.13	7,298,740	-0.23(-1.25%)
Oct 09, 2020	18.77	18.97	18.27	18.36	7,833,563	-0.31(-1.64%)
Oct 08, 2020	17.80	18.68	17.67	18.67	9,463,142	+1.07(+6.06%)
Oct 07, 2020	16.91	17.69	16.91	17.61	7,847,320	+0.98(+5.90%)
Oct 06, 2020	17.70	17.70	16.51	16.62	8,716,938	-0.79(-4.55%)
Oct 05, 2020	17.34	17.70	17.10	17.42	7,354,413	+0.39(+2.30%)
Oct 02, 2020	15.81	17.11	15.78	17.02	12,455,714	+0.43(+2.57%)
Oct 01, 2020	15.83	16.74	15.66	16.60	10,883,255	+0.79(+5.02%)
Sep 30, 2020	15.75	16.23	15.72	15.81	10,840,257	+0.10(+0.65%)
Sep 29, 2020	16.76	16.76	15.59	15.70	15,245,387	-0.91(-5.49%)
Sep 28, 2020	17.02	17.29	16.59	16.62	7,693,076	+0.03(+0.15%)
Sep 25, 2020	16.87	17.09	16.44	16.59	7,818,791	-0.33(-1.97%)
Sep 24, 2020	17.01	17.32	16.41	16.92	8,293,452	-0.26(-1.54%)
Sep 23, 2020	18.01	18.38	17.17	17.19	7,144,601	-0.57(-3.22%)
Sep 22, 2020	18.69	18.69	17.68	17.76	8,648,950	-0.58(-3.16%)
Sep 21, 2020	19.20	19.57	18.32	18.34	8,827,613	-1.62(-8.12%)
Sep 18, 2020	19.81	20.35	19.70	19.96	40,225,316	+0.12(+0.60%)
Sep 17, 2020	20.08	20.51	19.61	19.84	6,942,246	-0.48(-2.35%)
Sep 16, 2020	19.75	20.90	19.58	20.32	10,415,299	+0.53(+2.67%)
Sep 15, 2020	19.69	20.03	19.40	19.79	7,674,718	-0.14(-0.73%)
Sep 14, 2020	18.49	19.96	18.42	19.93	12,431,683	+1.74(+9.56%)
Sep 11, 2020	18.76	18.76	18.01	18.19	7,883,976	-0.48(-2.56%)
Sep 10, 2020	18.92	19.36	18.58	18.67	7,358,575	-0.12(-0.64%)
Sep 09, 2020	18.94	19.09	18.68	18.79	8,145,379	-0.30(-1.56%)
Sep 08, 2020	18.60	19.43	18.22	19.09	11,961,541	+0.11(+0.58%)
Sep 04, 2020	18.81	19.01	17.89	18.98	9,715,485	+0.45(+2.44%)
Sep 03, 2020	18.19	18.84	17.92	18.53	11,501,569	+0.57(+3.18%)
Sep 02, 2020	18.15	18.71	17.77	17.95	8,485,270	+0.07(+0.38%)
Sep 01, 2020	17.83	18.42	17.72	17.89	8,332,049	-0.33(-1.83%)
Aug 31, 2020	18.42	18.43	17.75	18.22	8,067,154	-0.25(-1.34%)
Aug 28, 2020	18.22	18.50	18.01	18.47	8,746,622	+0.45(+2.51%)
Aug 27, 2020	17.70	18.53	17.70	18.01	8,727,854	+0.35(+1.98%)
Aug 26, 2020	17.53	17.89	17.36	17.66	7,368,856	+0.08(+0.44%)
Aug 25, 2020	17.51	17.74	17.00	17.59	9,750,090	+0.20(+1.13%)
Aug 24, 2020	16.37	17.43	16.27	17.39	15,015,783	+1.27(+7.88%)
Aug 21, 2020	16.16	16.50	15.98	16.12	10,773,802	-0.09(-0.53%)
Aug 20, 2020	16.28	16.84	16.21	16.21	11,843,380	-0.49(-2.96%)
Aug 19, 2020	16.81	17.40	16.59	16.70	17,797,092	-0.37(-2.15%)
Aug 18, 2020	17.86	17.99	16.50	17.07	52,820,912	-2.93(-14.67%)
Aug 17, 2020	20.11	20.32	19.34	20.00	11,201,489	+0.04(+0.21%)
Aug 14, 2020	19.46	20.73	19.24	19.96	11,735,280	+0.54(+2.77%)
Aug 13, 2020	19.61	19.79	19.26	19.42	8,275,446	-0.56(-2.82%)
Aug 12, 2020	20.22	20.44	19.22	19.98	7,962,661	+0.16(+0.82%)
Aug 11, 2020	20.22	20.59	19.73	19.82	10,105,233	+0.33(+1.71%)
Aug 10, 2020	18.88	19.90	18.82	19.49	11,825,554	+0.71(+3.77%)
Aug 07, 2020	17.59	18.95	17.45	18.78	8,346,250	+1.11(+6.27%)
Aug 06, 2020	17.53	18.04	17.26	17.67	7,126,124	-0.09(-0.53%)
Aug 05, 2020	17.30	18.01	17.20	17.77	10,550,872	+1.01(+6.01%)
Aug 04, 2020	16.50	16.93	16.35	16.76	7,281,820	+0.27(+1.66%)
Aug 03, 2020	16.22	16.79	15.87	16.49	7,740,986	+0.25(+1.52%)
Jul 31, 2020	16.52	16.69	15.92	16.24	8,059,718	-0.27(-1.65%)
Jul 30, 2020	16.93	17.09	16.30	16.51	9,767,244	-0.62(-3.63%)
Jul 29, 2020	17.43	17.78	16.97	17.14	8,618,683	-0.16(-0.94%)
Jul 28, 2020	16.81	17.70	16.80	17.30	7,675,386	+0.43(+2.53%)
Jul 27, 2020	17.79	17.80	16.65	16.87	10,557,119	-0.92(-5.18%)
Jul 24, 2020	18.60	18.97	17.69	17.79	10,534,166	-1.02(-5.44%)
Jul 23, 2020	18.13	19.35	18.10	18.82	11,742,765	+0.51(+2.80%)
Jul 22, 2020	17.80	18.34	17.56	18.30	14,404,712	-0.74(-3.90%)
Jul 21, 2020	18.35	19.57	18.25	19.05	10,445,207	+0.96(+5.28%)
Jul 20, 2020	18.68	18.75	17.79	18.09	8,016,300	-0.71(-3.77%)
Jul 17, 2020	19.37	19.51	18.71	18.80	7,510,804	-0.62(-3.21%)
Jul 16, 2020	18.44	19.54	18.34	19.42	10,122,788	+0.40(+2.11%)
Jul 15, 2020	18.13	19.13	17.97	19.02	10,028,559	+1.64(+9.42%)
Jul 14, 2020	17.27	17.81	17.00	17.38	8,085,596	-0.05(-0.29%)
Jul 13, 2020	18.08	18.22	17.33	17.43	8,456,322	-0.55(-3.08%)
Jul 10, 2020	17.50	18.20	17.23	17.99	9,667,886	+0.41(+2.33%)
Jul 09, 2020	18.81	18.81	17.33	17.58	14,543,957	-1.37(-7.25%)
Jul 08, 2020	18.12	19.00	17.65	18.95	17,568,332	+1.64(+9.46%)
Jul 07, 2020	17.54	17.81	17.09	17.32	7,621,723	-0.58(-3.24%)
Jul 06, 2020	18.00	18.25	17.42	17.90	7,423,169	+0.34(+1.94%)
Jul 02, 2020	17.79	18.00	17.20	17.55	8,138,737	+0.41(+2.39%)
Jul 01, 2020	17.81	18.58	17.13	17.14	9,716,791	-0.57(-3.23%)
Jun 30, 2020	17.36	17.79	17.03	17.72	8,078,937	+0.09(+0.53%)
Jun 29, 2020	16.24	17.64	15.95	17.62	10,681,741	+1.61(+10.07%)
Jun 26, 2020	16.89	17.42	15.94	16.01	12,781,170	-0.97(-5.73%)
Jun 25, 2020	17.11	17.47	16.64	16.98	10,529,848	-0.62(-3.54%)
Jun 24, 2020	18.38	18.53	17.28	17.61	10,506,576	-1.16(-6.18%)
Jun 23, 2020	18.94	19.07	18.32	18.77	8,803,470	+0.05(+0.27%)
Jun 22, 2020	18.89	19.13	18.41	18.71	11,532,786	-0.26(-1.39%)
Jun 19, 2020	20.32	20.36	18.83	18.98	14,050,049	-0.95(-4.75%)
Jun 18, 2020	19.58	20.51	19.30	19.93	8,528,115	-0.18(-0.89%)
Jun 17, 2020	20.87	21.02	19.90	20.10	8,790,089	-1.07(-5.04%)
Jun 16, 2020	22.04	22.04	20.52	21.17	15,081,940	+1.74(+8.96%)
Jun 15, 2020	18.34	19.66	18.03	19.43	12,994,997	-0.38(-1.89%)
Jun 12, 2020	19.68	19.87	18.66	19.81	10,302,853	+1.67(+9.22%)
Jun 11, 2020	18.35	19.40	17.90	18.13	15,182,461	-2.29(-11.23%)
Jun 10, 2020	22.83	22.86	20.42	20.43	19,051,724	-2.45(-10.70%)
Jun 09, 2020	23.72	25.03	22.73	22.88	15,838,932	-1.71(-6.97%)
Jun 08, 2020	24.18	24.64	23.37	24.59	15,832,881	+1.92(+8.47%)
Jun 05, 2020	23.31	24.44	22.48	22.67	21,237,156	+2.34(+11.49%)
Jun 04, 2020	19.56	20.71	19.02	20.33	14,071,296	+0.79(+4.06%)
Jun 03, 2020	18.46	19.78	18.46	19.54	14,342,373	+1.59(+8.84%)
Jun 02, 2020	17.98	18.30	17.24	17.95	12,447,550	+0.30(+1.69%)
Jun 01, 2020	16.34	17.94	16.21	17.66	15,514,568	+1.26(+7.70%)
May 29, 2020	16.67	16.83	16.04	16.39	24,929,484	-0.77(-4.47%)
May 28, 2020	19.21	19.29	17.02	17.16	18,124,644	-1.85(-9.74%)
May 27, 2020	17.52	19.03	17.32	19.01	21,885,206	+2.41(+14.54%)
May 26, 2020	15.82	16.77	15.71	16.60	15,407,439	+1.69(+11.33%)
May 22, 2020	15.40	15.65	14.66	14.91	9,986,777	-0.45(-2.94%)
May 21, 2020	14.14	15.61	13.91	15.36	17,186,598	+1.12(+7.84%)
May 20, 2020	15.15	15.15	14.18	14.24	17,352,286	-0.58(-3.91%)
May 19, 2020	15.82	15.87	14.41	14.82	28,471,792	-1.23(-7.65%)
May 18, 2020	15.81	16.49	15.61	16.05	18,723,426	+1.09(+7.30%)
May 15, 2020	13.95	15.11	13.73	14.96	11,078,390	+0.72(+5.09%)
May 14, 2020	13.49	14.76	13.06	14.24	9,445,993	+0.31(+2.20%)
May 13, 2020	14.31	14.41	13.63	13.93	9,284,441	-0.49(-3.37%)
May 12, 2020	15.17	15.54	14.40	14.41	6,405,802	-0.55(-3.65%)
May 11, 2020	15.23	15.28	14.52	14.96	9,811,616	-0.56(-3.63%)
May 08, 2020	15.82	16.14	15.11	15.52	11,773,148	+0.26(+1.68%)
May 07, 2020	14.69	15.69	14.68	15.27	12,748,166	+1.07(+7.51%)
May 06, 2020	14.72	14.84	14.03	14.20	8,533,046	-0.37(-2.52%)
May 05, 2020	15.35	15.85	14.48	14.57	7,879,117	-0.42(-2.79%)
May 04, 2020	14.49	15.30	13.87	14.99	9,514,954	-0.06(-0.40%)