KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.52	31.84	29.79	30.65	3,258,204	-1.80(-5.54%)
Feb 27, 2020	32.46	33.76	31.64	32.45	2,102,297	-0.82(-2.46%)
Feb 26, 2020	33.86	34.73	32.99	33.27	3,096,909	-1.28(-3.70%)
Feb 25, 2020	36.87	36.87	34.53	34.54	1,377,462	-2.13(-5.80%)
Feb 24, 2020	36.92	37.38	36.65	36.67	1,129,211	-0.82(-2.18%)
Feb 21, 2020	37.77	38.06	37.34	37.49	985,340	-0.17(-0.45%)
Feb 20, 2020	37.49	37.85	36.85	37.66	1,300,280	+0.09(+0.25%)
Feb 19, 2020	37.52	37.89	37.30	37.56	856,362	+0.26(+0.71%)
Feb 18, 2020	37.57	38.10	37.20	37.30	939,998	-0.10(-0.28%)
Feb 14, 2020	37.24	37.47	36.83	37.40	1,186,725	+0.24(+0.63%)
Feb 13, 2020	36.11	37.20	36.08	37.17	1,566,703	+0.72(+1.99%)
Feb 12, 2020	36.70	36.76	35.97	36.44	1,448,744	-0.28(-0.77%)
Feb 11, 2020	36.86	37.08	36.55	36.73	2,252,127	-0.02(-0.05%)
Feb 10, 2020	35.99	36.84	35.86	36.74	1,298,787	+0.90(+2.52%)
Feb 07, 2020	35.48	36.07	35.38	35.84	1,415,011	+0.51(+1.44%)
Feb 06, 2020	35.23	35.70	34.99	35.33	1,494,254	+0.24(+0.70%)
Feb 05, 2020	34.37	35.31	33.98	35.09	3,259,645	+0.59(+1.72%)
Feb 04, 2020	35.75	35.76	34.47	34.50	2,241,476	-1.01(-2.85%)
Feb 03, 2020	35.37	35.74	34.84	35.51	1,260,786	+0.28(+0.80%)
Jan 31, 2020	35.70	36.09	34.99	35.23	2,115,680	-0.44(-1.24%)
Jan 30, 2020	36.22	36.35	35.38	35.67	1,277,954	-0.38(-1.07%)
Jan 29, 2020	36.46	36.61	35.73	36.05	1,238,030	-0.44(-1.21%)
Jan 28, 2020	36.26	36.87	36.02	36.50	2,485,281	+0.60(+1.67%)
Jan 27, 2020	35.58	36.51	35.55	35.90	2,044,223	+0.13(+0.37%)
Jan 24, 2020	36.49	36.68	35.49	35.76	1,916,465	-0.72(-1.98%)
Jan 23, 2020	35.91	36.95	35.82	36.49	1,595,165	+0.58(+1.62%)
Jan 22, 2020	35.65	36.20	35.44	35.90	1,171,974	+0.40(+1.14%)
Jan 21, 2020	34.57	35.57	34.53	35.50	1,479,393	+0.97(+2.80%)
Jan 17, 2020	34.60	34.88	34.35	34.53	1,546,070	+0.25(+0.74%)
Jan 16, 2020	34.48	34.62	34.02	34.28	1,158,554	-0.18(-0.52%)
Jan 15, 2020	34.11	34.47	34.02	34.46	1,371,466	+0.59(+1.74%)
Jan 14, 2020	33.08	34.00	33.01	33.87	1,915,051	+0.79(+2.38%)
Jan 13, 2020	33.72	34.00	33.01	33.08	1,977,168	-0.56(-1.67%)
Jan 10, 2020	33.27	34.13	32.87	33.64	5,139,390	-1.13(-3.24%)
Jan 09, 2020	35.13	35.27	34.55	34.77	3,860,469	+0.06(+0.16%)
Jan 08, 2020	34.54	35.04	34.33	34.71	3,174,278	+0.69(+2.04%)
Jan 07, 2020	33.77	34.21	33.59	34.02	2,411,041	+0.57(+1.71%)
Jan 06, 2020	32.80	33.64	32.73	33.45	2,011,975	+0.69(+2.12%)
Jan 03, 2020	32.04	32.86	32.01	32.75	1,389,704	+0.38(+1.16%)
Jan 02, 2020	32.30	32.43	31.85	32.38	1,404,694	+0.23(+0.70%)
Dec 31, 2019	31.80	32.35	31.80	32.15	1,170,984	+0.27(+0.85%)
Dec 30, 2019	31.74	31.92	31.57	31.88	1,379,630	+0.05(+0.15%)
Dec 27, 2019	31.82	32.10	31.55	31.83	939,153	+0.12(+0.38%)
Dec 26, 2019	31.91	32.01	31.64	31.71	921,722	-0.21(-0.65%)
Dec 24, 2019	31.49	31.99	31.34	31.92	598,282	+0.54(+1.73%)
Dec 23, 2019	31.77	31.99	31.26	31.37	1,092,196	-0.44(-1.39%)
Dec 20, 2019	30.82	31.95	30.76	31.81	2,772,586	+1.14(+3.73%)
Dec 19, 2019	31.19	31.19	30.32	30.67	2,301,154	-0.66(-2.10%)
Dec 18, 2019	32.30	32.46	31.18	31.33	2,189,841	-0.65(-2.02%)
Dec 17, 2019	32.68	32.75	31.79	31.97	1,594,508	-0.67(-2.04%)
Dec 16, 2019	32.80	32.97	32.44	32.64	1,159,501	-0.15(-0.46%)
Dec 13, 2019	32.37	32.96	32.31	32.79	802,506	+0.23(+0.72%)
Dec 12, 2019	33.32	33.54	32.48	32.55	1,060,697	-0.97(-2.88%)
Dec 11, 2019	32.91	33.55	32.73	33.52	1,161,498	+0.70(+2.14%)
Dec 10, 2019	32.63	32.90	32.47	32.82	799,735	+0.13(+0.40%)
Dec 09, 2019	32.10	32.93	32.08	32.69	1,658,642	+0.61(+1.90%)
Dec 06, 2019	32.98	33.18	31.95	32.08	1,629,315	-0.83(-2.51%)
Dec 05, 2019	32.39	33.15	32.28	32.90	1,270,023	+0.52(+1.59%)
Dec 04, 2019	32.25	32.62	31.99	32.39	888,637	+0.17(+0.52%)
Dec 03, 2019	31.64	32.24	31.49	32.22	1,280,991	+0.51(+1.60%)
Dec 02, 2019	32.29	32.38	31.47	31.71	1,758,848	-0.73(-2.26%)
Nov 29, 2019	32.57	32.94	32.36	32.44	415,163	-0.27(-0.83%)
Nov 27, 2019	32.98	33.17	32.63	32.71	769,677	-0.21(-0.63%)
Nov 26, 2019	32.36	32.94	32.36	32.92	838,123	+0.41(+1.27%)
Nov 25, 2019	32.15	32.74	32.03	32.51	874,522	+0.57(+1.79%)
Nov 22, 2019	32.39	32.59	31.88	31.94	1,029,647	-0.30(-0.93%)
Nov 21, 2019	32.86	32.99	32.18	32.24	989,319	-0.56(-1.72%)
Nov 20, 2019	32.70	33.32	32.55	32.80	984,384	+0.06(+0.17%)
Nov 19, 2019	32.78	33.10	32.61	32.74	1,387,970	+0.14(+0.43%)
Nov 18, 2019	32.15	32.80	32.04	32.60	1,231,379	+0.44(+1.37%)
Nov 15, 2019	32.46	32.57	32.09	32.16	853,776	-0.28(-0.87%)
Nov 14, 2019	32.12	32.64	32.07	32.44	837,409	+0.21(+0.64%)
Nov 13, 2019	31.63	32.35	31.53	32.24	1,400,918	+0.50(+1.57%)
Nov 12, 2019	31.63	32.10	31.11	31.74	1,979,594	+0.34(+1.07%)
Nov 11, 2019	30.59	31.51	30.58	31.40	1,738,403	+0.89(+2.91%)
Nov 08, 2019	30.55	31.02	30.33	30.51	1,442,776	+0.07(+0.22%)
Nov 07, 2019	32.00	32.04	30.19	30.45	3,039,568	-1.53(-4.77%)
Nov 06, 2019	31.53	32.05	31.10	31.97	2,144,169	+0.55(+1.76%)
Nov 05, 2019	32.24	32.47	31.24	31.42	2,722,966	-0.82(-2.55%)
Nov 04, 2019	33.69	33.79	31.94	32.24	3,446,247	-1.74(-5.12%)
Nov 01, 2019	33.63	34.06	33.43	33.98	1,735,392	+0.59(+1.77%)
Oct 31, 2019	33.57	33.66	33.10	33.40	1,302,571	-0.22(-0.67%)
Oct 30, 2019	33.10	33.62	32.33	33.62	2,371,680	+0.48(+1.44%)
Oct 29, 2019	33.13	33.74	32.97	33.14	1,789,923	-0.06(-0.17%)
Oct 28, 2019	34.18	34.45	33.19	33.20	2,469,876	-1.03(-3.01%)
Oct 25, 2019	34.43	34.99	34.22	34.23	2,308,549	-0.21(-0.60%)
Oct 24, 2019	33.78	34.47	33.57	34.43	1,418,889	+0.68(+2.02%)
Oct 23, 2019	33.96	34.04	33.34	33.75	2,005,867	-0.22(-0.66%)
Oct 22, 2019	34.16	34.23	33.54	33.98	1,369,892	+0.07(+0.19%)
Oct 21, 2019	34.39	34.56	33.83	33.91	1,729,706	-0.22(-0.66%)
Oct 18, 2019	33.75	34.27	33.66	34.13	1,683,345	+0.32(+0.94%)
Oct 17, 2019	33.51	34.19	33.51	33.82	2,786,638	+0.42(+1.26%)
Oct 16, 2019	32.56	33.42	32.46	33.40	2,214,351	+0.88(+2.71%)
Oct 15, 2019	32.06	32.54	32.02	32.52	2,349,145	+0.65(+2.03%)
Oct 14, 2019	31.70	32.08	31.60	31.87	1,648,253	+0.13(+0.41%)
Oct 11, 2019	32.31	32.44	31.67	31.74	1,866,097	-0.14(-0.44%)
Oct 10, 2019	31.82	32.03	31.47	31.88	2,706,603	+0.10(+0.32%)
Oct 09, 2019	31.97	32.28	31.77	31.78	2,193,490	+0.07(+0.21%)
Oct 08, 2019	31.37	32.09	31.31	31.71	1,600,202	+0.07(+0.21%)
Oct 07, 2019	31.36	31.82	31.35	31.65	1,387,898	+0.08(+0.27%)
Oct 04, 2019	31.14	31.76	30.99	31.56	2,540,461	+0.59(+1.90%)
Oct 03, 2019	31.29	31.51	30.60	30.97	2,406,754	-0.37(-1.16%)
Oct 02, 2019	31.70	31.84	30.91	31.34	2,285,914	-0.27(-0.86%)
Oct 01, 2019	31.80	32.02	31.18	31.61	3,074,746	-0.21(-0.65%)
Sep 30, 2019	30.55	32.11	30.55	31.81	5,292,785	+1.38(+4.52%)
Sep 27, 2019	30.77	30.98	30.43	30.44	2,678,754	-0.19(-0.61%)
Sep 26, 2019	30.88	30.96	29.69	30.63	5,875,943	+0.33(+1.08%)
Sep 25, 2019	30.00	30.39	29.44	30.30	6,233,208	+0.88(+2.99%)
Sep 24, 2019	29.77	29.99	29.36	29.42	2,132,637	-0.17(-0.57%)
Sep 23, 2019	29.35	29.82	29.35	29.59	1,606,972	+0.14(+0.48%)
Sep 20, 2019	29.21	29.57	29.03	29.45	1,932,785	+0.23(+0.80%)
Sep 19, 2019	29.46	29.53	29.15	29.21	1,731,375	-0.16(-0.54%)
Sep 18, 2019	29.10	29.43	28.85	29.37	2,555,164	+0.14(+0.48%)
Sep 17, 2019	28.33	29.34	28.33	29.23	2,292,956	+0.84(+2.97%)
Sep 16, 2019	28.27	28.59	28.06	28.39	1,546,400	+0.11(+0.40%)
Sep 13, 2019	28.87	28.89	27.93	28.28	1,909,594	-0.12(-0.43%)
Sep 12, 2019	27.97	28.66	27.81	28.40	1,979,256	+0.70(+2.53%)
Sep 11, 2019	27.28	27.74	27.13	27.70	1,560,996	+0.68(+2.53%)
Sep 10, 2019	27.20	27.31	26.62	27.01	1,562,115	-0.23(-0.86%)
Sep 09, 2019	27.02	27.51	26.85	27.25	1,336,360	+0.16(+0.59%)
Sep 06, 2019	26.90	27.34	26.90	27.09	1,177,839	+0.28(+1.05%)
Sep 05, 2019	27.14	27.22	26.43	26.81	1,813,180	-0.04(-0.14%)
Sep 04, 2019	26.28	27.09	26.08	26.85	1,380,078	+0.80(+3.09%)
Sep 03, 2019	26.16	26.25	25.85	26.04	770,422	-0.24(-0.93%)
Aug 30, 2019	26.43	26.48	25.97	26.28	1,230,527	-0.07(-0.28%)
Aug 29, 2019	26.59	26.82	26.33	26.36	1,360,525	-0.05(-0.18%)
Aug 28, 2019	25.94	26.43	25.55	26.41	1,769,125	+0.36(+1.36%)
Aug 27, 2019	26.56	26.56	25.98	26.05	1,310,159	-0.25(-0.96%)
Aug 26, 2019	26.42	26.49	26.07	26.30	1,291,559	+0.02(+0.07%)
Aug 23, 2019	26.67	27.07	26.19	26.28	2,078,987	-0.36(-1.33%)
Aug 22, 2019	26.37	26.84	26.07	26.64	1,635,741	+0.28(+1.06%)
Aug 21, 2019	26.32	26.78	25.96	26.36	1,663,230	+0.18(+0.68%)
Aug 20, 2019	25.72	26.34	25.50	26.18	1,469,908	+0.51(+2.01%)
Aug 19, 2019	25.41	25.94	25.25	25.67	1,519,348	+0.54(+2.16%)
Aug 16, 2019	24.82	25.23	24.77	25.12	1,244,421	+0.33(+1.32%)
Aug 15, 2019	24.97	25.29	24.78	24.80	1,531,180	-0.11(-0.45%)
Aug 14, 2019	25.17	25.34	24.62	24.91	1,381,692	-0.54(-2.13%)
Aug 13, 2019	25.09	25.73	24.80	25.45	1,389,025	+0.82(+3.34%)
Aug 12, 2019	24.45	24.67	24.23	24.63	804,542	+0.02(+0.08%)
Aug 09, 2019	25.04	25.08	24.55	24.61	1,157,747	-0.51(-2.01%)
Aug 08, 2019	24.67	25.31	24.67	25.11	1,703,941	+0.54(+2.21%)
Aug 07, 2019	23.84	24.80	23.60	24.57	2,335,580	+0.54(+2.26%)
Aug 06, 2019	23.67	24.04	23.58	24.03	1,655,026	+0.38(+1.62%)
Aug 05, 2019	23.99	24.24	23.35	23.64	1,803,142	-0.63(-2.58%)
Aug 02, 2019	24.95	25.01	24.19	24.27	1,669,452	-0.77(-3.06%)
Aug 01, 2019	24.66	25.64	24.46	25.04	2,392,976	+0.46(+1.87%)
Jul 31, 2019	25.39	25.53	24.36	24.58	1,950,996	-0.83(-3.28%)
Jul 30, 2019	24.84	25.79	24.82	25.41	1,651,284	+0.59(+2.37%)
Jul 29, 2019	25.00	25.08	24.61	24.83	1,603,616	-0.18(-0.71%)
Jul 26, 2019	25.34	25.59	24.94	25.00	1,643,031	-0.31(-1.22%)
Jul 25, 2019	24.86	25.39	24.71	25.31	1,438,034	+0.66(+2.69%)
Jul 24, 2019	23.79	24.70	23.75	24.65	1,783,668	+0.84(+3.53%)
Jul 23, 2019	24.73	24.73	23.76	23.81	1,847,221	-0.75(-3.04%)
Jul 22, 2019	24.92	25.04	24.53	24.56	1,365,520	-0.29(-1.16%)
Jul 19, 2019	24.91	25.00	24.68	24.84	1,521,436	-0.14(-0.56%)
Jul 18, 2019	24.99	25.21	24.65	24.98	1,609,544	-0.01(-0.04%)
Jul 17, 2019	25.19	25.27	24.78	24.99	1,417,191	+0.06(+0.22%)
Jul 16, 2019	24.46	25.03	24.38	24.94	1,155,817	+0.39(+1.60%)
Jul 15, 2019	24.84	24.92	24.34	24.55	1,074,686	-0.05(-0.19%)
Jul 12, 2019	24.12	24.86	24.12	24.59	1,385,151	+0.49(+2.05%)
Jul 11, 2019	24.55	24.58	23.80	24.10	1,813,290	-0.45(-1.82%)
Jul 10, 2019	24.78	24.88	24.15	24.55	1,717,935	+0.02(+0.08%)
Jul 09, 2019	24.70	24.74	24.33	24.53	1,140,902	-0.17(-0.68%)
Jul 08, 2019	24.24	24.77	24.06	24.70	1,843,515	+0.48(+2.00%)
Jul 05, 2019	24.57	24.62	23.81	24.21	1,314,703	-0.59(-2.37%)
Jul 03, 2019	24.38	24.85	24.29	24.80	1,092,530	+0.42(+1.72%)
Jul 02, 2019	24.19	24.44	23.82	24.38	2,565,773	+0.18(+0.73%)
Jul 01, 2019	24.48	24.64	23.83	24.20	1,727,639	+0.21(+0.86%)
Jun 28, 2019	23.83	24.35	23.83	24.00	3,534,505	+0.32(+1.34%)
Jun 27, 2019	23.51	23.99	22.90	23.68	7,577,621	+1.73(+7.91%)
Jun 26, 2019	22.10	22.38	21.73	21.94	4,023,505	-0.27(-1.22%)
Jun 25, 2019	23.28	23.36	21.75	22.21	3,434,312	-0.61(-2.66%)
Jun 24, 2019	23.06	23.25	22.55	22.82	1,879,563	-0.14(-0.61%)
Jun 21, 2019	23.62	23.73	22.88	22.96	1,786,929	-0.83(-3.49%)
Jun 20, 2019	23.61	23.91	23.37	23.79	1,441,247	+0.39(+1.67%)
Jun 19, 2019	23.76	23.76	22.85	23.40	2,298,481	-0.44(-1.84%)
Jun 18, 2019	23.97	24.58	23.69	23.84	2,455,650	-0.60(-2.44%)
Jun 17, 2019	24.71	24.71	23.85	24.43	1,424,506	-0.24(-0.98%)
Jun 14, 2019	24.60	24.85	24.42	24.68	1,054,250	-0.01(-0.04%)
Jun 13, 2019	24.32	24.76	24.27	24.69	964,742	+0.46(+1.89%)
Jun 12, 2019	24.31	24.58	24.16	24.23	961,131	-0.02(-0.08%)
Jun 11, 2019	24.78	24.84	23.97	24.25	1,048,089	-0.39(-1.59%)
Jun 10, 2019	24.80	25.00	24.47	24.64	630,339	-0.12(-0.49%)
Jun 07, 2019	24.58	24.95	24.48	24.76	865,960	+0.34(+1.37%)
Jun 06, 2019	24.62	24.98	24.21	24.42	1,042,071	-0.13(-0.53%)
Jun 05, 2019	24.76	24.90	24.29	24.56	1,810,434	-0.06(-0.23%)
Jun 04, 2019	24.15	24.67	23.59	24.61	1,835,334	+0.55(+2.29%)
Jun 03, 2019	23.49	24.29	23.38	24.06	1,379,349	+0.62(+2.67%)
May 31, 2019	23.65	24.01	23.19	23.44	1,381,613	-0.43(-1.80%)
May 30, 2019	24.24	24.50	23.54	23.87	1,317,967	-0.44(-1.80%)
May 29, 2019	24.54	24.77	24.10	24.30	1,682,057	-0.38(-1.55%)
May 28, 2019	25.16	25.21	24.65	24.69	1,055,287	-0.41(-1.63%)
May 24, 2019	24.70	25.11	24.64	25.10	1,715,516	+0.52(+2.12%)
May 23, 2019	24.42	25.13	24.30	24.57	1,422,219	-0.03(-0.11%)
May 22, 2019	24.47	25.11	24.35	24.60	1,282,470	-0.25(-1.01%)
May 21, 2019	24.63	25.02	24.57	24.85	840,803	+0.22(+0.91%)
May 20, 2019	25.03	25.13	24.55	24.63	1,776,611	-0.50(-2.00%)
May 17, 2019	25.37	25.63	25.12	25.13	961,606	-0.39(-1.53%)
May 16, 2019	25.44	25.78	25.26	25.53	1,415,370	+0.54(+2.16%)
May 15, 2019	24.90	25.24	24.79	24.98	815,877	-0.09(-0.37%)
May 14, 2019	24.33	25.58	24.27	25.08	2,105,944	+0.73(+2.99%)
May 13, 2019	24.45	24.61	24.11	24.35	1,618,351	-0.01(-0.04%)
May 10, 2019	24.01	24.43	23.87	24.36	1,270,311	+0.27(+1.12%)
May 09, 2019	23.42	24.15	23.32	24.09	1,472,159	+0.53(+2.26%)
May 08, 2019	24.01	24.19	23.55	23.56	880,490	-0.43(-1.79%)
May 07, 2019	24.43	24.49	23.76	23.99	980,018	-0.53(-2.17%)
May 06, 2019	24.16	24.58	23.97	24.52	968,978	+0.04(+0.15%)
May 03, 2019	24.52	24.68	24.21	24.48	1,073,229	+0.04(+0.15%)
May 02, 2019	23.88	24.55	23.69	24.44	1,510,252	+0.54(+2.26%)
May 01, 2019	24.28	24.70	23.84	23.90	2,014,507	-0.24(-0.99%)
Apr 30, 2019	24.08	24.25	23.92	24.14	1,225,727	+0.04(+0.15%)
Apr 29, 2019	23.86	24.16	23.69	24.10	1,172,596	+0.29(+1.21%)
Apr 26, 2019	23.81	23.91	23.42	23.81	1,439,510	+0.00(+0.00%)
Apr 25, 2019	23.92	24.02	22.93	23.81	2,371,966	-0.51(-2.11%)
Apr 24, 2019	24.32	24.72	23.98	24.33	1,492,782	+0.17(+0.69%)
Apr 23, 2019	23.67	24.25	23.57	24.16	2,071,263	+0.69(+2.94%)
Apr 22, 2019	24.07	24.20	23.46	23.47	1,649,947	-0.68(-2.82%)
Apr 18, 2019	23.76	24.17	23.68	24.15	1,968,110	+0.34(+1.41%)
Apr 17, 2019	23.63	23.90	23.39	23.81	1,521,667	+0.26(+1.11%)
Apr 16, 2019	23.77	23.81	23.47	23.55	1,113,090	-0.12(-0.51%)
Apr 15, 2019	23.91	24.07	23.47	23.67	2,117,273	-0.21(-0.90%)
Apr 12, 2019	23.91	24.01	23.67	23.89	2,101,199	+0.15(+0.63%)
Apr 11, 2019	23.46	23.84	23.32	23.74	1,527,818	+0.27(+1.15%)
Apr 10, 2019	23.26	23.56	23.11	23.47	2,486,783	+0.48(+2.07%)
Apr 09, 2019	23.47	23.47	22.97	22.99	2,174,430	-0.48(-2.06%)
Apr 08, 2019	23.74	24.02	23.33	23.48	2,054,466	-0.38(-1.60%)
Apr 05, 2019	23.54	24.03	23.51	23.86	2,051,184	+0.40(+1.71%)
Apr 04, 2019	22.77	23.49	22.71	23.46	1,814,375	+0.74(+3.24%)
Apr 03, 2019	22.65	23.11	22.41	22.72	2,010,165	+0.22(+0.99%)
Apr 02, 2019	22.50	22.57	22.15	22.50	1,800,637	-0.03(-0.12%)
Apr 01, 2019	22.71	22.81	22.12	22.53	2,138,589	+0.01(+0.04%)
Mar 29, 2019	23.04	23.35	22.38	22.52	3,606,074	-0.53(-2.30%)
Mar 28, 2019	23.10	23.26	22.59	23.05	3,559,263	+0.01(+0.04%)
Mar 27, 2019	23.20	23.67	21.96	23.04	7,610,462	+0.61(+2.70%)
Mar 26, 2019	22.36	22.53	21.81	22.44	3,498,101	+0.20(+0.88%)
Mar 25, 2019	21.21	22.34	20.98	22.24	2,714,611	+1.06(+5.02%)
Mar 22, 2019	20.98	21.57	20.87	21.18	2,129,535	-0.02(-0.09%)
Mar 21, 2019	20.72	21.57	20.71	21.20	3,588,355	+0.56(+2.71%)
Mar 20, 2019	20.85	21.00	20.21	20.64	1,991,657	-0.26(-1.25%)
Mar 19, 2019	21.57	21.71	20.80	20.90	1,233,587	-0.64(-2.98%)
Mar 18, 2019	21.76	21.97	21.41	21.54	1,727,447	-0.22(-1.03%)
Mar 15, 2019	22.03	22.35	21.68	21.76	2,383,370	-0.27(-1.23%)
Mar 14, 2019	22.06	22.18	21.83	22.03	1,443,108	-0.07(-0.34%)
Mar 13, 2019	22.45	22.64	22.08	22.11	1,300,951	-0.29(-1.29%)
Mar 12, 2019	22.45	22.69	22.05	22.40	2,009,411	-0.06(-0.25%)
Mar 11, 2019	21.89	22.46	21.74	22.45	1,907,230	+0.61(+2.77%)
Mar 08, 2019	21.45	22.04	21.27	21.85	1,512,602	+0.32(+1.47%)
Mar 07, 2019	20.96	21.71	20.92	21.53	1,443,778	+0.68(+3.26%)
Mar 06, 2019	21.14	21.37	20.85	20.85	823,955	-0.29(-1.37%)
Mar 05, 2019	21.62	21.66	21.13	21.14	822,115	-0.41(-1.90%)
Mar 04, 2019	21.23	21.80	21.23	21.55	1,624,531	+0.39(+1.85%)