Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.82	58.98	56.37	57.48	4,503,091	+0.26(+0.45%)
May 28, 2020	62.45	62.65	56.80	57.22	5,419,994	-4.56(-7.39%)
May 27, 2020	60.50	62.01	58.97	61.79	3,627,234	+3.06(+5.21%)
May 26, 2020	59.62	60.37	57.59	58.73	4,794,141	+1.60(+2.80%)
May 22, 2020	56.51	57.48	55.63	57.13	2,406,164	+1.04(+1.85%)
May 21, 2020	54.50	56.90	54.29	56.09	2,597,607	+1.38(+2.52%)
May 20, 2020	56.60	57.01	53.46	54.71	4,051,422	-0.84(-1.51%)
May 19, 2020	53.04	57.14	53.02	55.55	5,313,976	+1.74(+3.23%)
May 18, 2020	50.78	54.45	50.67	53.81	3,903,262	+5.67(+11.77%)
May 15, 2020	45.81	48.59	45.31	48.14	2,734,440	+1.80(+3.88%)
May 14, 2020	45.03	46.47	43.83	46.35	3,770,083	-0.16(-0.35%)
May 13, 2020	47.94	48.26	45.77	46.51	4,038,581	-1.86(-3.85%)
May 12, 2020	49.88	50.50	48.36	48.37	3,095,630	-2.02(-4.00%)
May 11, 2020	50.08	51.16	49.54	50.39	2,998,626	-0.96(-1.87%)
May 08, 2020	49.52	51.75	48.67	51.35	2,751,270	+3.01(+6.24%)
May 07, 2020	49.30	50.01	47.80	48.33	3,017,922	-0.22(-0.45%)
May 06, 2020	48.55	49.18	47.37	48.55	3,235,336	-0.04(-0.08%)
May 05, 2020	47.87	49.41	47.81	48.59	3,333,445	+1.61(+3.42%)
May 04, 2020	46.22	47.35	45.63	46.98	2,961,267	-0.04(-0.08%)
May 01, 2020	45.99	47.22	45.45	47.02	3,276,132	-0.58(-1.22%)
Apr 30, 2020	49.20	49.34	46.94	47.60	5,430,830	-3.01(-5.95%)
Apr 29, 2020	48.96	50.68	48.69	50.62	4,250,458	+3.54(+7.51%)
Apr 28, 2020	45.84	47.33	45.27	47.08	4,910,963	+3.96(+9.17%)
Apr 27, 2020	41.31	43.40	40.86	43.12	3,391,321	+2.36(+5.78%)
Apr 24, 2020	39.45	41.34	39.36	40.77	3,053,355	+1.55(+3.95%)
Apr 23, 2020	39.40	40.71	38.40	39.22	2,696,977	+0.18(+0.46%)
Apr 22, 2020	39.35	39.57	38.45	39.04	2,673,405	+0.87(+2.27%)
Apr 21, 2020	37.08	38.47	36.61	38.17	2,886,294	+0.16(+0.43%)
Apr 20, 2020	39.34	39.68	37.62	38.01	3,074,857	-2.69(-6.60%)
Apr 17, 2020	41.22	41.95	39.50	40.70	3,792,790	+1.92(+4.96%)
Apr 16, 2020	38.39	39.01	37.47	38.77	3,889,041	+1.02(+2.71%)
Apr 15, 2020	38.87	39.09	37.17	37.75	3,295,786	-3.03(-7.44%)
Apr 14, 2020	41.37	41.73	40.01	40.78	2,989,032	+1.58(+4.04%)
Apr 13, 2020	41.85	41.85	38.71	39.20	3,743,761	-3.27(-7.70%)
Apr 09, 2020	42.75	45.34	41.71	42.47	5,742,564	+1.37(+3.32%)
Apr 08, 2020	38.05	41.47	37.50	41.10	4,404,612	+3.89(+10.44%)
Apr 07, 2020	39.81	40.71	37.03	37.22	4,651,737	+0.04(+0.10%)
Apr 06, 2020	34.56	37.64	33.83	37.18	4,925,701	+5.53(+17.46%)
Apr 03, 2020	31.68	32.11	30.72	31.65	3,403,743	-0.03(-0.09%)
Apr 02, 2020	32.36	33.68	30.72	31.68	4,504,812	-1.24(-3.77%)
Apr 01, 2020	34.44	35.14	32.62	32.92	4,322,226	-3.29(-9.08%)
Mar 31, 2020	38.27	38.34	35.70	36.21	4,847,906	-1.67(-4.40%)
Mar 30, 2020	38.44	38.58	36.09	37.88	3,912,681	-0.28(-0.75%)
Mar 27, 2020	38.24	40.02	37.18	38.16	4,341,339	-2.05(-5.09%)
Mar 26, 2020	39.58	40.64	38.22	40.21	5,206,596	+1.62(+4.20%)
Mar 25, 2020	34.62	39.76	33.65	38.59	6,353,336	+4.84(+14.35%)
Mar 24, 2020	30.76	33.93	29.56	33.75	6,066,705	+5.92(+21.29%)
Mar 23, 2020	30.10	31.06	26.74	27.82	7,687,468	-4.48(-13.88%)
Mar 20, 2020	30.58	33.26	28.69	32.31	8,823,402	+2.34(+7.81%)
Mar 19, 2020	28.43	33.65	27.38	29.96	8,872,566	+0.65(+2.23%)
Mar 18, 2020	30.50	30.69	24.10	29.31	9,080,957	-3.84(-11.58%)
Mar 17, 2020	35.25	35.70	30.11	33.15	8,492,188	-1.66(-4.77%)
Mar 16, 2020	37.07	37.92	34.58	34.81	9,502,911	-8.49(-19.61%)
Mar 13, 2020	46.77	46.96	39.98	43.30	7,254,553	-0.70(-1.59%)
Mar 12, 2020	47.40	47.42	41.46	44.00	7,969,714	-6.63(-13.09%)
Mar 11, 2020	54.09	54.82	50.60	50.63	5,004,664	-5.63(-10.01%)
Mar 10, 2020	54.76	56.43	52.21	56.26	5,164,764	+3.79(+7.23%)
Mar 09, 2020	55.16	55.40	52.47	52.47	5,795,322	-6.83(-11.51%)
Mar 06, 2020	59.21	60.47	57.83	59.29	4,447,989	-2.04(-3.32%)
Mar 05, 2020	61.79	62.95	61.11	61.33	3,244,037	-1.84(-2.91%)
Mar 04, 2020	61.87	63.63	61.02	63.17	5,923,924	+2.28(+3.74%)
Mar 03, 2020	59.85	62.74	59.18	60.90	6,219,352	+1.54(+2.59%)
Mar 02, 2020	57.61	59.43	56.72	59.36	4,981,948	+2.16(+3.78%)
Feb 28, 2020	58.39	58.56	55.95	57.20	5,256,888	-2.51(-4.21%)
Feb 27, 2020	60.60	62.06	59.43	59.71	3,518,801	-1.73(-2.82%)
Feb 26, 2020	62.06	63.41	61.29	61.45	3,515,884	-1.55(-2.45%)
Feb 25, 2020	65.73	65.75	62.74	62.99	3,131,123	-2.57(-3.92%)
Feb 24, 2020	66.18	66.73	65.48	65.56	2,135,416	-1.41(-2.11%)
Feb 21, 2020	67.24	67.67	66.85	66.97	1,574,545	-0.36(-0.53%)
Feb 20, 2020	66.94	67.52	66.24	67.33	1,439,231	+0.56(+0.84%)
Feb 19, 2020	67.00	67.26	66.53	66.77	1,493,711	+0.30(+0.46%)
Feb 18, 2020	66.79	67.48	66.22	66.47	2,469,095	-0.22(-0.33%)
Feb 14, 2020	66.28	66.87	65.62	66.69	1,563,046	+0.56(+0.85%)
Feb 13, 2020	66.64	66.79	66.03	66.13	2,828,250	-0.57(-0.85%)
Feb 12, 2020	67.23	67.30	66.26	66.70	3,214,488	-0.82(-1.21%)
Feb 11, 2020	66.90	67.52	66.73	67.51	2,768,088	+1.08(+1.63%)
Feb 10, 2020	65.51	66.55	65.49	66.43	2,445,679	+1.03(+1.58%)
Feb 07, 2020	64.75	65.84	64.71	65.40	2,283,122	+0.80(+1.23%)
Feb 06, 2020	64.57	65.12	64.21	64.60	2,667,921	+0.18(+0.28%)
Feb 05, 2020	62.15	64.51	62.03	64.42	3,152,475	+2.22(+3.57%)
Feb 04, 2020	63.39	63.51	62.16	62.20	2,712,050	-0.99(-1.56%)
Feb 03, 2020	63.05	63.69	62.70	63.19	2,221,319	+0.28(+0.45%)
Jan 31, 2020	63.76	64.13	62.80	62.91	3,014,063	-0.85(-1.34%)
Jan 30, 2020	64.22	64.59	63.33	63.76	2,996,278	-0.49(-0.77%)
Jan 29, 2020	64.41	64.74	63.34	64.25	2,866,080	+0.00(+0.00%)
Jan 28, 2020	64.40	65.02	63.89	64.25	4,894,701	+0.46(+0.73%)
Jan 27, 2020	62.73	64.21	62.57	63.79	4,083,016	+0.62(+0.98%)
Jan 24, 2020	63.69	64.50	63.10	63.17	5,525,149	-0.60(-0.94%)
Jan 23, 2020	62.27	64.34	62.12	63.77	5,466,002	+1.54(+2.48%)
Jan 22, 2020	61.74	62.71	61.44	62.23	3,313,421	+0.79(+1.28%)
Jan 21, 2020	59.75	61.50	59.75	61.44	3,877,409	+1.75(+2.93%)
Jan 17, 2020	60.35	60.59	59.59	59.69	3,815,760	-0.09(-0.16%)
Jan 16, 2020	59.56	59.92	58.82	59.79	2,718,266	+0.38(+0.64%)
Jan 15, 2020	58.43	59.68	58.31	59.41	3,677,981	+1.10(+1.88%)
Jan 14, 2020	57.01	58.34	57.01	58.31	3,324,695	+1.02(+1.78%)
Jan 13, 2020	56.42	57.34	56.42	57.29	4,307,847	+0.79(+1.39%)
Jan 10, 2020	54.58	56.60	54.41	56.50	5,505,759	+1.92(+3.52%)
Jan 09, 2020	54.99	55.94	54.08	54.58	5,696,571	+0.09(+0.17%)
Jan 08, 2020	55.52	57.00	54.46	54.49	9,762,536	+0.43(+0.79%)
Jan 07, 2020	54.96	55.19	53.74	54.06	5,395,357	-0.86(-1.57%)
Jan 06, 2020	53.63	55.23	53.50	54.92	7,084,932	+1.49(+2.80%)
Jan 03, 2020	52.64	53.69	52.51	53.43	2,773,119	+0.62(+1.18%)
Jan 02, 2020	53.05	53.15	52.33	52.80	3,328,438	+0.02(+0.04%)
Dec 31, 2019	52.48	53.01	52.45	52.79	2,566,387	+0.05(+0.09%)
Dec 30, 2019	52.75	52.98	52.24	52.74	5,821,596	-0.25(-0.46%)
Dec 27, 2019	53.25	53.35	52.87	52.98	3,427,663	-0.02(-0.04%)
Dec 26, 2019	53.65	53.85	52.86	53.00	2,920,502	-0.73(-1.36%)
Dec 24, 2019	52.75	53.74	52.75	53.73	1,219,356	+1.09(+2.07%)
Dec 23, 2019	53.59	53.82	52.54	52.64	2,581,379	-0.95(-1.77%)
Dec 20, 2019	52.25	53.67	52.17	53.59	5,816,596	+1.32(+2.53%)
Dec 19, 2019	53.12	53.39	52.13	52.27	5,082,906	-0.95(-1.78%)
Dec 18, 2019	54.37	54.39	53.13	53.21	4,425,326	-0.92(-1.70%)
Dec 17, 2019	54.64	54.96	53.86	54.13	4,010,584	-0.85(-1.55%)
Dec 16, 2019	55.17	55.46	54.35	54.98	3,164,869	-0.18(-0.33%)
Dec 13, 2019	54.72	55.52	54.62	55.16	3,231,606	+0.23(+0.41%)
Dec 12, 2019	56.45	56.61	54.91	54.93	2,887,622	-1.57(-2.78%)
Dec 11, 2019	55.88	56.54	55.79	56.50	1,670,451	+0.62(+1.12%)
Dec 10, 2019	56.03	56.27	55.47	55.88	1,880,426	-0.32(-0.57%)
Dec 09, 2019	55.84	56.49	55.68	56.20	2,151,333	+0.62(+1.11%)
Dec 06, 2019	56.99	57.02	55.48	55.59	3,113,866	-0.99(-1.76%)
Dec 05, 2019	55.61	56.72	55.48	56.58	2,719,486	+0.92(+1.65%)
Dec 04, 2019	55.62	56.16	55.14	55.66	3,496,976	-0.09(-0.17%)
Dec 03, 2019	55.22	55.78	54.98	55.76	2,679,899	+0.07(+0.12%)
Dec 02, 2019	56.39	56.41	55.15	55.69	1,909,655	-0.75(-1.32%)
Nov 29, 2019	56.56	56.80	56.27	56.44	1,161,226	-0.09(-0.17%)
Nov 27, 2019	57.16	57.42	56.44	56.53	2,829,981	-0.66(-1.16%)
Nov 26, 2019	56.31	57.22	55.99	57.20	2,911,603	+0.97(+1.72%)
Nov 25, 2019	55.79	56.52	55.77	56.23	2,916,973	+0.61(+1.11%)
Nov 22, 2019	56.08	56.26	55.38	55.62	2,459,322	-0.30(-0.54%)
Nov 21, 2019	56.49	57.08	55.68	55.92	1,687,636	-0.60(-1.05%)
Nov 20, 2019	56.42	57.03	56.17	56.51	2,203,680	+0.09(+0.15%)
Nov 19, 2019	56.83	57.21	56.16	56.43	1,763,801	-0.38(-0.67%)
Nov 18, 2019	56.33	57.32	56.25	56.81	2,549,565	+0.65(+1.16%)
Nov 15, 2019	57.09	57.12	56.02	56.15	3,066,834	-0.37(-0.65%)
Nov 14, 2019	55.89	56.65	55.80	56.52	2,841,146	+0.41(+0.73%)
Nov 13, 2019	55.26	56.32	55.22	56.12	1,949,465	+0.75(+1.35%)
Nov 12, 2019	56.12	56.85	54.45	55.37	3,773,311	-0.43(-0.76%)
Nov 11, 2019	54.84	55.94	54.76	55.79	2,047,610	+1.11(+2.02%)
Nov 08, 2019	54.19	54.82	54.07	54.69	2,875,850	+0.48(+0.89%)
Nov 07, 2019	56.01	56.09	54.01	54.21	6,314,405	-1.83(-3.26%)
Nov 06, 2019	55.29	56.03	55.06	56.03	2,995,984	+0.81(+1.47%)
Nov 05, 2019	55.98	56.15	54.72	55.22	4,888,291	-0.90(-1.60%)
Nov 04, 2019	57.72	57.78	55.84	56.12	3,778,108	-1.49(-2.58%)
Nov 01, 2019	56.77	57.78	56.67	57.60	3,303,687	+1.21(+2.15%)
Oct 31, 2019	57.01	57.35	56.16	56.39	2,279,467	-0.56(-0.98%)
Oct 30, 2019	56.25	56.97	54.94	56.95	4,625,266	+0.68(+1.21%)
Oct 29, 2019	56.97	57.91	56.26	56.27	4,465,682	-0.76(-1.33%)
Oct 28, 2019	58.41	58.65	56.88	57.02	5,084,282	-1.46(-2.49%)
Oct 25, 2019	58.75	59.26	58.34	58.48	1,582,405	-0.15(-0.26%)
Oct 24, 2019	58.31	58.74	57.92	58.63	2,450,569	+0.28(+0.49%)
Oct 23, 2019	58.29	58.59	57.83	58.35	2,887,550	+0.06(+0.10%)
Oct 22, 2019	58.10	58.72	57.58	58.29	3,464,210	+0.56(+0.97%)
Oct 21, 2019	58.55	59.06	57.58	57.73	4,891,825	-0.65(-1.12%)
Oct 18, 2019	57.93	58.40	57.62	58.39	4,296,126	+0.62(+1.08%)
Oct 17, 2019	58.06	58.43	57.45	57.76	3,270,104	-0.08(-0.13%)
Oct 16, 2019	56.56	57.86	56.36	57.84	3,333,422	+1.36(+2.41%)
Oct 15, 2019	56.12	56.50	55.80	56.48	3,536,181	+0.71(+1.27%)
Oct 14, 2019	55.36	56.00	55.29	55.77	2,737,106	+0.43(+0.79%)
Oct 11, 2019	56.02	56.19	55.29	55.33	4,052,727	-0.31(-0.56%)
Oct 10, 2019	55.79	56.00	54.96	55.64	3,712,829	-0.16(-0.29%)
Oct 09, 2019	56.07	56.48	55.73	55.81	2,477,222	-0.11(-0.20%)
Oct 08, 2019	55.89	56.71	55.67	55.92	3,050,063	-0.18(-0.32%)
Oct 07, 2019	55.99	56.45	55.70	56.10	3,691,347	-0.15(-0.27%)
Oct 04, 2019	55.35	56.46	55.14	56.25	4,921,441	+0.93(+1.67%)
Oct 03, 2019	54.81	56.02	54.51	55.32	7,755,934	+0.65(+1.19%)
Oct 02, 2019	53.37	54.77	51.96	54.67	14,026,357	+1.99(+3.77%)
Oct 01, 2019	52.94	53.13	52.27	52.69	4,385,431	-0.12(-0.23%)
Sep 30, 2019	52.47	53.08	51.78	52.81	3,853,122	+1.07(+2.07%)
Sep 27, 2019	52.71	52.73	51.65	51.74	2,483,987	-0.80(-1.53%)
Sep 26, 2019	52.87	52.91	52.09	52.54	2,501,860	+0.01(+0.02%)
Sep 25, 2019	52.90	52.94	51.98	52.53	4,115,244	+0.34(+0.65%)
Sep 24, 2019	51.95	53.00	51.72	52.19	3,297,695	+0.29(+0.56%)
Sep 23, 2019	51.07	52.20	50.90	51.90	3,152,739	+0.75(+1.46%)
Sep 20, 2019	51.00	51.57	50.84	51.15	2,818,824	+0.29(+0.58%)
Sep 19, 2019	51.44	51.52	50.78	50.86	1,635,030	-0.34(-0.66%)
Sep 18, 2019	49.64	51.27	49.57	51.20	4,073,403	+0.99(+1.98%)
Sep 17, 2019	50.43	50.76	50.10	50.21	2,873,434	-0.23(-0.45%)
Sep 16, 2019	50.61	51.13	50.34	50.43	4,510,028	-0.26(-0.52%)
Sep 13, 2019	51.86	52.00	50.44	50.70	5,358,018	-0.91(-1.76%)
Sep 12, 2019	51.61	51.99	51.02	51.61	3,356,711	+0.55(+1.07%)
Sep 11, 2019	50.58	51.39	50.24	51.06	2,928,411	+0.66(+1.31%)
Sep 10, 2019	49.63	50.40	49.29	50.40	2,482,166	+0.81(+1.64%)
Sep 09, 2019	49.30	50.36	49.19	49.58	3,096,268	+0.42(+0.85%)
Sep 06, 2019	49.11	49.61	48.99	49.17	1,705,276	+0.29(+0.60%)
Sep 05, 2019	49.64	49.64	48.42	48.87	2,462,651	-0.28(-0.58%)
Sep 04, 2019	48.47	49.41	48.29	49.16	1,406,435	+0.78(+1.60%)
Sep 03, 2019	47.95	48.60	47.77	48.38	2,357,441	+0.16(+0.33%)
Aug 30, 2019	48.40	48.63	47.57	48.22	2,764,992	-0.20(-0.41%)
Aug 29, 2019	48.12	48.82	47.75	48.42	3,074,128	+0.76(+1.59%)
Aug 28, 2019	47.58	47.89	46.85	47.66	3,052,805	-0.09(-0.18%)
Aug 27, 2019	48.59	48.59	47.57	47.75	3,208,420	-0.51(-1.06%)
Aug 26, 2019	48.50	48.76	47.97	48.26	1,800,078	-0.16(-0.33%)
Aug 23, 2019	49.43	49.85	48.28	48.42	3,743,802	-0.75(-1.52%)
Aug 22, 2019	48.73	49.30	48.25	49.17	1,951,168	+0.42(+0.85%)
Aug 21, 2019	48.46	48.92	47.99	48.75	3,548,075	+0.58(+1.20%)
Aug 20, 2019	47.38	48.37	47.26	48.18	2,587,630	+0.87(+1.84%)
Aug 19, 2019	47.04	47.54	46.64	47.31	4,204,566	+0.74(+1.58%)
Aug 16, 2019	46.20	46.70	45.37	46.57	4,736,466	+0.70(+1.53%)
Aug 15, 2019	46.73	46.88	45.81	45.87	3,848,903	-0.85(-1.82%)
Aug 14, 2019	47.10	47.33	46.12	46.72	5,223,890	-0.82(-1.73%)
Aug 13, 2019	46.46	47.66	46.46	47.54	3,378,429	+0.96(+2.07%)
Aug 12, 2019	47.09	47.36	46.24	46.58	3,261,293	-0.71(-1.50%)
Aug 09, 2019	47.90	48.03	47.04	47.29	2,868,531	-0.80(-1.67%)
Aug 08, 2019	47.14	48.16	47.14	48.09	3,353,218	+0.95(+2.01%)
Aug 07, 2019	44.99	47.25	44.83	47.14	6,605,339	+1.58(+3.47%)
Aug 06, 2019	44.94	45.76	44.81	45.57	4,256,194	+0.62(+1.39%)
Aug 05, 2019	44.83	45.23	44.45	44.94	3,453,217	-0.43(-0.94%)
Aug 02, 2019	45.77	45.89	44.90	45.37	2,603,496	-0.49(-1.07%)
Aug 01, 2019	45.19	46.64	44.94	45.86	4,333,046	+0.88(+1.95%)
Jul 31, 2019	45.79	45.99	44.52	44.98	3,030,924	-0.83(-1.82%)
Jul 30, 2019	45.32	46.41	45.12	45.81	4,388,587	+0.44(+0.98%)
Jul 29, 2019	45.05	45.48	44.61	45.37	4,042,804	+0.33(+0.73%)
Jul 26, 2019	45.16	45.64	44.88	45.04	3,174,918	-0.12(-0.27%)
Jul 25, 2019	44.60	45.20	44.50	45.16	3,710,089	+0.94(+2.12%)
Jul 24, 2019	43.34	44.29	43.08	44.22	3,299,386	+0.86(+1.98%)
Jul 23, 2019	43.49	43.73	43.04	43.36	5,288,463	-0.13(-0.30%)
Jul 22, 2019	44.00	44.17	43.37	43.49	2,343,128	-0.26(-0.58%)
Jul 19, 2019	44.36	44.55	43.74	43.75	2,729,668	-0.46(-1.05%)
Jul 18, 2019	44.34	44.57	43.87	44.21	3,509,345	-0.07(-0.15%)
Jul 17, 2019	45.34	45.47	44.27	44.28	3,090,193	-0.89(-1.97%)
Jul 16, 2019	44.62	45.32	44.49	45.17	2,694,316	+0.44(+0.99%)
Jul 15, 2019	45.24	45.48	44.58	44.72	2,324,872	-0.47(-1.05%)
Jul 12, 2019	45.05	45.76	45.05	45.20	3,008,557	+0.15(+0.34%)
Jul 11, 2019	46.02	46.02	44.62	45.05	3,576,109	-0.74(-1.61%)
Jul 10, 2019	45.66	46.12	44.96	45.78	3,982,720	+1.03(+2.30%)
Jul 09, 2019	45.41	45.47	44.63	44.75	4,335,999	-0.85(-1.86%)
Jul 08, 2019	45.55	45.93	45.20	45.60	2,826,472	-0.01(-0.02%)
Jul 05, 2019	46.05	46.29	45.26	45.61	2,916,259	-0.89(-1.91%)
Jul 03, 2019	45.85	46.54	45.67	46.50	1,704,282	+0.63(+1.38%)
Jul 02, 2019	45.35	45.94	45.05	45.87	3,579,953	+0.44(+0.98%)
Jul 01, 2019	46.26	46.53	44.82	45.42	3,988,482	-0.36(-0.78%)
Jun 28, 2019	45.66	46.59	45.61	45.78	4,400,058	+0.03(+0.06%)
Jun 27, 2019	45.48	45.84	44.47	45.75	5,172,258	+0.83(+1.85%)
Jun 26, 2019	45.11	45.76	44.49	44.92	6,298,598	-0.63(-1.39%)
Jun 25, 2019	50.07	50.31	45.11	45.56	16,169,317	-3.01(-6.21%)
Jun 24, 2019	48.70	49.25	48.13	48.57	3,264,939	+0.06(+0.12%)
Jun 21, 2019	49.72	49.75	48.45	48.51	3,573,902	-1.30(-2.62%)
Jun 20, 2019	49.81	50.04	49.14	49.82	2,577,883	+0.60(+1.23%)
Jun 19, 2019	49.35	49.53	47.59	49.21	3,951,340	-0.38(-0.76%)
Jun 18, 2019	49.97	50.56	48.99	49.59	2,637,744	-0.49(-0.98%)
Jun 17, 2019	50.64	50.69	49.36	50.08	2,148,640	-0.51(-1.01%)
Jun 14, 2019	50.02	50.89	49.90	50.59	2,011,246	+0.44(+0.89%)
Jun 13, 2019	50.20	50.68	49.82	50.15	1,878,477	+0.94(+1.90%)
Jun 12, 2019	49.27	50.14	49.15	49.21	1,848,735	-0.17(-0.34%)
Jun 11, 2019	50.09	50.09	48.92	49.38	1,539,237	-0.48(-0.97%)
Jun 10, 2019	50.47	50.88	49.43	49.86	1,876,411	-0.55(-1.09%)
Jun 07, 2019	49.99	50.76	49.96	50.41	1,704,494	+0.64(+1.29%)
Jun 06, 2019	49.42	50.45	49.20	49.77	3,053,009	+0.52(+1.06%)
Jun 05, 2019	48.95	49.38	48.33	49.25	3,131,059	+0.69(+1.42%)
Jun 04, 2019	48.05	48.77	47.75	48.56	4,003,382	+0.94(+1.98%)