Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.17	47.40	46.41	46.92	2,904,933	-0.61(-1.29%)
May 30, 2019	47.70	48.23	46.94	47.53	2,531,955	-0.23(-0.47%)
May 29, 2019	48.50	48.98	47.45	47.76	3,080,670	-0.72(-1.48%)
May 28, 2019	49.15	49.27	48.47	48.47	2,430,040	-0.57(-1.16%)
May 24, 2019	48.56	49.04	48.41	49.04	1,397,213	+0.78(+1.62%)
May 23, 2019	48.76	49.28	48.17	48.26	2,725,687	-0.64(-1.31%)
May 22, 2019	48.47	49.65	48.42	48.90	2,034,849	-0.50(-1.01%)
May 21, 2019	49.07	49.74	48.95	49.40	2,522,206	+0.45(+0.93%)
May 20, 2019	50.07	50.33	48.86	48.95	2,660,233	-1.25(-2.48%)
May 17, 2019	50.16	51.11	50.11	50.19	2,139,218	-0.50(-0.99%)
May 16, 2019	50.32	51.49	50.21	50.69	2,837,347	+0.70(+1.40%)
May 15, 2019	49.70	50.05	49.38	50.00	2,059,886	+0.16(+0.32%)
May 14, 2019	48.59	50.35	48.34	49.83	2,803,249	+1.21(+2.49%)
May 13, 2019	48.53	48.75	47.95	48.63	2,327,463	-0.37(-0.75%)
May 10, 2019	48.90	49.22	48.31	48.99	1,459,770	+0.08(+0.15%)
May 09, 2019	48.12	48.93	47.94	48.92	1,340,451	+0.61(+1.27%)
May 08, 2019	48.89	49.06	48.25	48.30	2,094,469	-0.59(-1.20%)
May 07, 2019	48.81	49.08	48.48	48.89	3,077,848	-0.09(-0.19%)
May 06, 2019	48.91	49.16	48.47	48.98	3,624,426	-0.36(-0.73%)
May 03, 2019	49.80	49.90	48.95	49.34	2,261,580	-0.12(-0.25%)
May 02, 2019	49.31	50.08	48.93	49.47	2,300,229	+0.29(+0.60%)
May 01, 2019	49.48	50.46	49.11	49.17	3,105,543	+0.02(+0.04%)
Apr 30, 2019	49.11	49.36	48.88	49.15	3,356,016	-0.12(-0.25%)
Apr 29, 2019	49.14	49.48	48.85	49.28	2,862,320	+0.12(+0.25%)
Apr 26, 2019	48.78	49.24	48.53	49.15	2,320,327	+0.44(+0.91%)
Apr 25, 2019	48.72	49.23	47.69	48.71	3,276,364	-1.01(-2.03%)
Apr 24, 2019	49.66	50.17	49.37	49.72	2,723,235	+0.16(+0.32%)
Apr 23, 2019	49.49	50.24	49.26	49.56	2,813,642	+0.39(+0.79%)
Apr 22, 2019	49.73	49.84	48.93	49.17	2,452,767	-0.77(-1.55%)
Apr 18, 2019	48.96	50.11	48.92	49.95	3,059,918	+0.94(+1.93%)
Apr 17, 2019	48.29	49.13	48.10	49.00	2,936,525	+0.48(+0.99%)
Apr 16, 2019	48.52	48.65	48.16	48.52	2,158,430	+0.25(+0.51%)
Apr 15, 2019	48.28	48.48	47.83	48.28	2,651,539	+0.16(+0.33%)
Apr 12, 2019	48.72	48.92	48.01	48.12	3,964,779	-0.31(-0.64%)
Apr 11, 2019	48.02	48.48	47.90	48.43	2,909,983	+0.43(+0.90%)
Apr 10, 2019	47.64	48.33	47.55	47.99	2,818,378	+0.58(+1.21%)
Apr 09, 2019	48.15	48.33	47.33	47.42	3,724,592	-1.01(-2.09%)
Apr 08, 2019	48.65	49.01	48.23	48.43	2,427,129	-0.36(-0.74%)
Apr 05, 2019	48.35	48.87	48.14	48.79	3,778,976	+0.93(+1.95%)
Apr 04, 2019	46.97	48.02	46.95	47.85	4,385,744	+0.83(+1.77%)
Apr 03, 2019	46.42	47.38	46.07	47.02	4,101,569	+0.90(+1.94%)
Apr 02, 2019	45.97	46.20	45.36	46.12	4,517,888	-0.05(-0.10%)
Apr 01, 2019	46.20	46.67	45.44	46.17	5,157,421	-0.17(-0.37%)
Mar 29, 2019	46.96	47.59	46.26	46.34	4,691,994	-0.63(-1.35%)
Mar 28, 2019	48.51	48.72	46.96	46.97	6,523,585	-1.80(-3.70%)
Mar 27, 2019	48.14	50.30	47.62	48.78	11,807,577	+1.85(+3.94%)
Mar 26, 2019	46.79	47.02	46.00	46.93	6,804,193	+0.15(+0.32%)
Mar 25, 2019	45.24	47.01	45.07	46.78	6,617,577	+1.61(+3.57%)
Mar 22, 2019	44.77	45.69	44.45	45.16	4,612,016	+0.25(+0.57%)
Mar 21, 2019	43.75	45.15	43.66	44.91	4,205,436	+1.27(+2.92%)
Mar 20, 2019	43.91	44.11	42.33	43.63	5,213,424	-0.35(-0.79%)
Mar 19, 2019	45.23	45.52	43.85	43.98	2,859,770	-1.20(-2.65%)
Mar 18, 2019	45.14	45.37	44.62	45.18	2,558,859	+0.12(+0.27%)
Mar 15, 2019	45.45	45.86	44.95	45.06	3,888,403	-0.27(-0.60%)
Mar 14, 2019	45.37	45.57	44.77	45.33	2,909,031	-0.05(-0.10%)
Mar 13, 2019	45.95	46.17	45.27	45.38	2,982,626	-0.46(-1.01%)
Mar 12, 2019	45.87	45.97	45.38	45.84	2,401,281	+0.05(+0.10%)
Mar 11, 2019	45.06	45.79	45.06	45.79	2,730,114	+0.74(+1.63%)
Mar 08, 2019	44.74	45.68	44.31	45.06	3,944,970	+0.17(+0.38%)
Mar 07, 2019	43.46	45.06	43.25	44.89	5,835,396	+1.56(+3.59%)
Mar 06, 2019	43.43	43.98	43.30	43.33	3,507,493	-0.22(-0.50%)
Mar 05, 2019	44.94	45.21	43.54	43.55	3,335,705	-1.39(-3.09%)
Mar 04, 2019	44.57	45.62	44.57	44.94	3,394,300	+0.54(+1.21%)
Mar 01, 2019	45.63	45.80	43.59	44.40	5,263,491	-0.90(-1.98%)
Feb 28, 2019	45.70	45.98	45.11	45.29	4,600,253	-0.81(-1.76%)
Feb 27, 2019	46.75	46.88	45.55	46.11	3,687,800	-0.59(-1.25%)
Feb 26, 2019	46.47	47.13	46.11	46.69	2,959,163	-0.17(-0.36%)
Feb 25, 2019	47.65	47.67	46.74	46.86	3,315,779	-0.58(-1.21%)
Feb 22, 2019	46.66	47.49	46.27	47.44	4,827,691	+0.97(+2.09%)
Feb 21, 2019	45.49	46.57	45.47	46.46	3,881,945	+0.25(+0.55%)
Feb 20, 2019	46.62	46.97	45.93	46.21	3,899,573	-0.41(-0.87%)
Feb 19, 2019	46.13	47.05	45.80	46.62	3,344,784	+0.45(+0.98%)
Feb 15, 2019	45.90	46.45	45.73	46.16	3,811,497	+0.62(+1.37%)
Feb 14, 2019	45.07	45.66	44.58	45.54	3,571,144	+0.07(+0.15%)
Feb 13, 2019	45.97	46.23	45.14	45.47	4,899,509	-0.42(-0.91%)
Feb 12, 2019	43.67	46.07	43.67	45.89	5,228,248	+2.47(+5.70%)
Feb 11, 2019	43.48	43.49	43.01	43.42	1,965,633	-0.04(-0.09%)
Feb 08, 2019	43.26	43.56	42.92	43.45	2,171,264	-0.15(-0.35%)
Feb 07, 2019	43.33	44.06	42.93	43.60	2,781,876	+0.10(+0.24%)
Feb 06, 2019	44.10	44.29	43.36	43.50	2,285,085	-0.78(-1.77%)
Feb 05, 2019	44.04	44.40	43.71	44.28	3,223,712	+0.22(+0.49%)
Feb 04, 2019	44.18	44.59	43.52	44.07	2,163,437	-0.44(-1.00%)
Feb 01, 2019	44.67	45.76	44.39	44.51	3,569,657	-0.25(-0.57%)
Jan 31, 2019	43.90	45.27	43.37	44.77	5,548,789	+0.96(+2.20%)
Jan 30, 2019	43.64	43.81	42.37	43.80	4,833,536	+0.42(+0.98%)
Jan 29, 2019	41.69	43.51	40.84	43.38	5,332,993	+1.35(+3.21%)
Jan 28, 2019	41.85	42.83	41.65	42.03	3,232,965	-0.04(-0.09%)
Jan 25, 2019	42.78	43.83	41.55	42.07	4,990,295	-0.29(-0.69%)
Jan 24, 2019	41.31	42.45	41.06	42.36	3,926,842	+1.18(+2.87%)
Jan 23, 2019	41.18	41.89	40.76	41.18	3,021,706	+0.14(+0.34%)
Jan 22, 2019	41.22	41.74	40.75	41.04	3,254,927	-0.56(-1.34%)
Jan 18, 2019	42.53	42.65	41.55	41.59	3,804,495	-0.64(-1.52%)
Jan 17, 2019	42.26	42.75	41.86	42.23	3,694,516	-0.55(-1.28%)
Jan 16, 2019	43.28	43.62	42.59	42.78	3,628,627	-0.49(-1.13%)
Jan 15, 2019	42.48	43.62	42.48	43.27	3,118,210	+0.64(+1.50%)
Jan 14, 2019	43.38	43.75	42.55	42.63	3,887,796	-1.14(-2.61%)
Jan 11, 2019	42.60	44.53	42.45	43.77	5,720,209	+1.17(+2.75%)
Jan 10, 2019	43.39	43.53	42.21	42.60	5,901,445	-1.06(-2.42%)
Jan 09, 2019	41.40	44.50	40.23	43.66	14,726,676	+3.21(+7.93%)
Jan 08, 2019	40.31	40.70	39.46	40.45	7,098,368	+0.48(+1.20%)
Jan 07, 2019	39.28	40.70	38.83	39.97	6,494,016	+1.10(+2.84%)
Jan 04, 2019	37.80	38.97	37.69	38.87	4,808,368	+1.57(+4.20%)
Jan 03, 2019	37.45	38.01	36.98	37.30	2,897,278	-0.39(-1.03%)
Jan 02, 2019	36.37	38.07	36.25	37.69	5,330,133	+0.76(+2.07%)
Dec 31, 2018	37.35	37.69	36.10	36.92	2,962,951	-0.26(-0.71%)
Dec 28, 2018	37.32	38.03	36.66	37.19	2,746,760	-0.07(-0.18%)
Dec 27, 2018	36.58	37.48	35.99	37.25	3,478,034	+0.04(+0.10%)
Dec 26, 2018	36.14	37.22	35.17	37.22	4,210,984	+1.32(+3.68%)
Dec 24, 2018	36.55	36.71	35.38	35.90	2,560,045	-0.85(-2.31%)
Dec 21, 2018	38.23	38.86	36.65	36.74	7,497,132	-1.81(-4.70%)
Dec 20, 2018	38.40	39.16	38.11	38.56	5,848,943	-0.14(-0.37%)
Dec 19, 2018	38.77	40.46	38.60	38.70	6,334,130	+0.02(+0.05%)
Dec 18, 2018	38.13	39.42	37.67	38.68	5,443,618	+0.93(+2.47%)
Dec 17, 2018	37.83	38.53	37.57	37.74	4,675,177	-0.18(-0.47%)
Dec 14, 2018	38.07	39.07	37.73	37.92	2,513,499	-0.66(-1.71%)
Dec 13, 2018	38.83	39.20	38.38	38.58	4,701,625	-0.25(-0.66%)
Dec 12, 2018	38.60	39.53	38.22	38.84	5,378,105	+0.67(+1.75%)
Dec 11, 2018	39.32	39.51	38.15	38.17	2,993,351	-0.61(-1.58%)
Dec 10, 2018	39.67	40.41	38.57	38.78	3,164,331	-0.83(-2.10%)
Dec 07, 2018	40.19	41.36	39.60	39.61	3,862,175	-0.43(-1.08%)
Dec 06, 2018	38.26	40.05	38.07	40.05	6,123,011	+1.25(+3.23%)
Dec 04, 2018	40.26	40.64	38.66	38.79	6,409,391	-2.34(-5.69%)
Dec 03, 2018	40.98	41.23	39.94	41.13	4,628,579	+0.83(+2.06%)
Nov 30, 2018	40.67	40.89	40.02	40.30	4,382,560	-0.29(-0.72%)
Nov 29, 2018	41.24	41.59	40.50	40.59	3,346,992	-0.79(-1.91%)
Nov 28, 2018	40.56	41.55	39.17	41.39	5,168,876	+0.95(+2.36%)
Nov 27, 2018	40.12	40.84	40.11	40.43	2,371,865	+0.03(+0.07%)
Nov 26, 2018	40.68	40.91	40.03	40.40	2,800,718	+0.09(+0.23%)
Nov 23, 2018	40.08	40.72	39.97	40.31	1,215,928	-0.04(-0.09%)
Nov 21, 2018		40.35	40.35	40.35	0	+0.60(+1.52%)
Nov 20, 2018	38.57	39.94	38.50	39.74	7,140,865	+0.63(+1.62%)
Nov 19, 2018	38.66	39.41	37.94	39.11	5,325,900	+0.40(+1.02%)
Nov 16, 2018	37.23	38.92	37.19	38.72	5,569,543	+1.43(+3.85%)
Nov 15, 2018	38.24	38.62	36.05	37.28	9,526,968	-1.96(-5.00%)
Nov 14, 2018	39.33	39.90	38.75	39.24	4,660,243	+0.33(+0.85%)
Nov 13, 2018	38.53	39.43	38.53	38.91	4,199,759	+0.55(+1.43%)
Nov 12, 2018	39.06	39.65	38.26	38.37	4,249,060	-1.15(-2.91%)
Nov 09, 2018	39.36	40.14	39.20	39.52	4,812,610	+0.00(+0.00%)
Nov 08, 2018	39.11	40.28	38.57	39.52	6,737,585	-1.01(-2.49%)
Nov 07, 2018	41.92	41.94	39.89	40.53	4,636,334	-0.95(-2.30%)
Nov 06, 2018	41.96	42.01	41.30	41.48	2,764,717	-0.39(-0.92%)
Nov 05, 2018	40.77	41.89	40.61	41.87	3,970,809	+1.05(+2.56%)
Nov 02, 2018	41.99	42.03	40.23	40.82	4,146,542	-0.72(-1.73%)
Nov 01, 2018	40.60	42.19	40.26	41.54	8,070,400	+1.00(+2.47%)
Oct 31, 2018	41.06	41.21	39.97	40.54	8,211,543	-0.06(-0.14%)
Oct 30, 2018	38.58	40.66	38.07	40.59	11,298,166	+1.91(+4.95%)
Oct 29, 2018	40.23	40.51	38.28	38.68	5,935,452	-0.74(-1.87%)
Oct 26, 2018	37.25	40.29	37.10	39.41	12,515,436	+1.51(+3.98%)
Oct 25, 2018	37.15	38.43	37.15	37.91	8,063,732	+1.27(+3.48%)
Oct 24, 2018	38.31	39.40	36.58	36.63	6,891,767	-1.75(-4.57%)
Oct 23, 2018	36.75	39.02	36.73	38.39	9,868,138	+1.25(+3.38%)
Oct 22, 2018	38.76	38.87	37.06	37.13	5,325,383	-1.38(-3.58%)
Oct 19, 2018	40.08	40.10	38.24	38.51	5,185,298	-1.50(-3.75%)
Oct 18, 2018	40.17	40.88	39.92	40.01	3,578,865	-0.58(-1.44%)
Oct 17, 2018	40.73	40.86	40.04	40.59	5,691,030	-0.96(-2.31%)
Oct 16, 2018	40.89	41.75	40.67	41.55	5,043,180	+1.00(+2.46%)
Oct 15, 2018	40.49	40.93	40.29	40.56	3,536,402	-0.10(-0.25%)
Oct 12, 2018	41.40	41.45	40.23	40.66	6,146,105	-0.15(-0.37%)
Oct 11, 2018	41.08	41.70	40.73	40.81	5,796,762	-0.39(-0.94%)
Oct 10, 2018	41.83	42.38	41.18	41.20	4,703,639	-0.56(-1.33%)
Oct 09, 2018	42.91	43.17	41.73	41.75	4,856,450	-1.06(-2.49%)
Oct 08, 2018	42.05	42.99	41.96	42.82	4,584,169	+0.62(+1.47%)
Oct 05, 2018	41.93	42.52	41.14	42.19	9,520,186	+0.08(+0.20%)
Oct 04, 2018	43.32	43.34	41.97	42.11	7,699,311	-1.46(-3.35%)
Oct 03, 2018	43.77	44.98	42.75	43.57	12,216,747	-0.50(-1.13%)
Oct 02, 2018	44.46	45.23	44.04	44.07	9,193,725	-0.37(-0.83%)
Oct 01, 2018	44.29	44.68	44.08	44.44	5,321,638	+0.44(+1.01%)
Sep 28, 2018	44.30	44.65	43.91	43.99	5,540,653	-0.37(-0.83%)
Sep 27, 2018	45.00	45.06	44.06	44.36	5,358,248	-0.77(-1.71%)
Sep 26, 2018	46.35	46.71	44.81	45.13	4,691,648	-0.91(-1.98%)
Sep 25, 2018	46.40	46.45	45.90	46.05	3,816,242	-0.12(-0.27%)
Sep 24, 2018	47.02	47.10	46.15	46.17	3,316,625	-1.06(-2.25%)
Sep 21, 2018	47.76	47.79	46.71	47.24	8,267,362	-0.56(-1.16%)
Sep 20, 2018	48.51	48.73	47.44	47.79	4,807,368	-0.63(-1.30%)
Sep 19, 2018	48.79	49.56	48.28	48.42	2,746,046	-0.40(-0.81%)
Sep 18, 2018	48.36	49.26	48.32	48.82	4,860,715	+0.61(+1.27%)
Sep 17, 2018	49.46	49.60	48.13	48.21	3,411,980	-1.29(-2.61%)
Sep 14, 2018	49.22	49.74	48.46	49.50	2,861,277	+0.17(+0.34%)
Sep 13, 2018	49.24	49.58	48.19	49.33	4,063,584	+0.12(+0.25%)
Sep 12, 2018	48.25	49.34	48.08	49.21	4,956,460	+0.99(+2.05%)
Sep 11, 2018	47.58	48.72	47.56	48.22	4,451,230	+0.45(+0.95%)
Sep 10, 2018	47.84	48.28	47.42	47.76	3,727,654	+0.15(+0.32%)
Sep 07, 2018	48.85	48.89	47.53	47.61	3,138,904	-1.71(-3.46%)
Sep 06, 2018	49.63	50.22	49.21	49.32	2,201,766	-0.17(-0.34%)
Sep 05, 2018	48.75	49.77	48.43	49.49	2,501,768	+0.75(+1.55%)
Sep 04, 2018	48.65	48.93	48.48	48.73	1,744,228	+0.05(+0.10%)
Aug 31, 2018		48.69	48.69	48.69	0	-0.16(-0.33%)
Aug 30, 2018	49.40	49.67	48.79	48.85	1,665,906	-0.80(-1.61%)
Aug 29, 2018	49.54	49.94	48.99	49.65	2,425,545	+0.08(+0.15%)
Aug 28, 2018	49.39	49.73	49.25	49.57	2,648,387	+0.18(+0.36%)
Aug 27, 2018	48.62	49.68	48.57	49.39	1,732,564	+0.82(+1.69%)
Aug 24, 2018	48.75	49.10	48.53	48.57	1,480,571	-0.15(-0.31%)
Aug 23, 2018	49.37	49.47	48.49	48.72	1,889,321	-0.77(-1.56%)
Aug 22, 2018	50.09	50.15	49.28	49.50	1,595,712	-0.69(-1.37%)
Aug 21, 2018	49.35	50.57	49.27	50.19	4,581,263	+2.01(+4.17%)
Aug 20, 2018	47.64	48.54	47.64	48.18	2,220,260	+0.53(+1.11%)
Aug 17, 2018	47.46	47.85	47.16	47.65	2,533,452	+0.08(+0.18%)
Aug 16, 2018	47.52	48.07	47.19	47.57	2,556,746	+0.24(+0.50%)
Aug 15, 2018	47.70	47.76	46.87	47.33	3,796,019	-0.72(-1.49%)
Aug 14, 2018	48.00	48.52	47.69	48.05	3,723,119	+0.20(+0.41%)
Aug 13, 2018	49.97	50.00	47.55	47.85	4,363,526	-2.45(-4.87%)
Aug 10, 2018	49.90	50.38	49.06	50.30	3,015,054	-0.07(-0.13%)
Aug 09, 2018	50.25	50.86	50.02	50.36	2,225,269	+0.17(+0.34%)
Aug 08, 2018	50.12	50.27	49.74	50.19	2,672,686	+0.25(+0.51%)
Aug 07, 2018	48.86	50.02	48.66	49.94	2,111,027	+1.17(+2.40%)
Aug 06, 2018	48.48	49.01	47.91	48.77	2,162,819	+0.26(+0.54%)
Aug 03, 2018	48.00	48.64	47.82	48.51	2,748,464	+0.63(+1.32%)
Aug 02, 2018	48.46	48.63	47.42	47.88	5,151,523	-0.88(-1.80%)
Aug 01, 2018	49.41	49.52	48.54	48.75	3,135,354	-0.50(-1.01%)
Jul 31, 2018	49.13	49.42	48.56	49.25	2,892,121	+0.37(+0.75%)
Jul 30, 2018	49.19	49.41	48.81	48.88	3,752,413	-0.22(-0.44%)
Jul 27, 2018	49.65	50.13	48.41	49.10	6,272,502	-0.40(-0.80%)
Jul 26, 2018	48.60	49.55	48.14	49.50	4,932,975	+1.11(+2.30%)
Jul 25, 2018	49.03	49.37	47.62	48.39	4,970,918	-1.17(-2.36%)
Jul 24, 2018	51.08	51.20	49.49	49.55	4,489,570	-1.61(-3.15%)
Jul 23, 2018		51.52	50.94	51.17	3,500,171	-0.36(-0.70%)
Jul 20, 2018	51.88	51.95	51.06	51.52	3,826,512	-0.43(-0.83%)
Jul 19, 2018	51.95	52.37	51.58	51.96	3,241,937	-0.03(-0.05%)
Jul 18, 2018	51.75	52.17	51.11	51.99	3,019,690	-0.36(-0.68%)
Jul 17, 2018	50.93	52.55	50.86	52.34	3,895,307	+1.41(+2.78%)
Jul 16, 2018	50.88	51.43	50.37	50.93	2,871,515	-0.01(-0.02%)
Jul 13, 2018	50.58	51.12	50.47	50.94	1,458,466	+0.26(+0.52%)
Jul 12, 2018	51.07	51.24	50.29	50.68	3,349,677	-0.18(-0.35%)
Jul 11, 2018			50.81	50.85	3,601,009	-0.32(-0.63%)
Jul 10, 2018	51.68	51.98	50.76	51.17	4,789,680	-0.26(-0.51%)
Jul 09, 2018	51.17	51.50	50.93	51.44	4,067,952	+0.89(+1.75%)
Jul 06, 2018	50.10	51.20	49.87	50.55	3,167,704	+0.54(+1.07%)
Jul 05, 2018	49.71	50.16	49.34	50.02	2,711,623	+0.70(+1.41%)
Jul 03, 2018		49.32	49.32	49.32	0	+0.20(+0.40%)
Jul 02, 2018	48.96	49.86	48.59	49.12	2,972,230	-0.31(-0.63%)
Jun 29, 2018		50.21	49.38	49.43	4,605,480	+0.43(+0.88%)
Jun 28, 2018	47.86	49.11	47.80	49.00	3,710,191	+0.73(+1.52%)
Jun 27, 2018	49.15	49.19	47.99	48.27	5,525,001	-0.33(-0.68%)
Jun 26, 2018	49.76	50.72	48.07	48.59	16,664,095	+2.25(+4.86%)
Jun 25, 2018	47.97	48.08	45.86	46.34	6,656,955	-1.86(-3.87%)
Jun 22, 2018	48.59	48.70	47.76	48.21	7,843,610	-0.45(-0.93%)
Jun 21, 2018	49.21	49.39	48.56	48.66	2,218,716	-0.52(-1.05%)
Jun 20, 2018	48.88	49.46	48.13	49.18	2,810,449	+0.15(+0.31%)
Jun 19, 2018	48.59	49.61	48.57	49.03	3,903,295	+0.09(+0.19%)
Jun 18, 2018	49.33	50.09	48.61	48.93	4,909,228	-0.80(-1.61%)
Jun 15, 2018		49.97	49.06	49.73	5,562,346	-0.24(-0.47%)
Jun 14, 2018	49.38	50.06	49.06	49.97	5,638,930	+0.55(+1.10%)
Jun 13, 2018	51.27	51.27	48.73	49.42	6,123,477	-2.06(-4.01%)
Jun 12, 2018	50.69	51.62	50.53	51.49	2,626,867	+0.92(+1.83%)
Jun 11, 2018	50.85	51.29	50.33	50.56	3,034,672	-0.28(-0.56%)
Jun 08, 2018	49.37	50.99	49.28	50.85	3,835,259	+1.47(+2.97%)
Jun 07, 2018	49.34	50.00	49.03	49.38	2,626,291	+0.14(+0.29%)
Jun 06, 2018		49.27		49.24	3,163,564	+0.27(+0.56%)
Jun 05, 2018	48.64	49.78	48.64	48.96	3,745,015	-0.07(-0.13%)
Jun 04, 2018	48.88	49.24	48.60	49.03	3,352,337	+0.42(+0.87%)