Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	67.55	68.48	65.87	66.64	3,072,082	-1.30(-1.91%)
Oct 29, 2020	69.07	69.80	67.68	67.94	2,423,389	-0.69(-1.01%)
Oct 28, 2020	67.44	69.96	67.14	68.64	2,903,079	-0.17(-0.25%)
Oct 27, 2020	71.36	71.36	68.51	68.81	3,384,068	-2.38(-3.35%)
Oct 26, 2020	73.07	73.45	70.41	71.19	2,997,467	-3.08(-4.15%)
Oct 23, 2020	72.93	74.47	72.16	74.27	3,591,191	+1.64(+2.26%)
Oct 22, 2020	75.89	75.91	71.85	72.63	4,741,441	-3.37(-4.43%)
Oct 21, 2020	78.84	79.07	75.70	76.00	3,330,512	-3.04(-3.84%)
Oct 20, 2020	78.59	80.02	78.19	79.04	1,763,942	+0.71(+0.91%)
Oct 19, 2020	80.59	80.62	77.78	78.32	2,498,906	-2.03(-2.53%)
Oct 16, 2020	81.05	82.37	80.18	80.36	3,968,457	+0.00(+0.00%)
Oct 15, 2020	77.72	80.55	77.58	80.36	1,926,592	+1.53(+1.94%)
Oct 14, 2020	78.76	79.24	77.86	78.83	1,614,140	+0.27(+0.35%)
Oct 13, 2020	78.62	79.29	77.31	78.55	1,449,516	-0.87(-1.10%)
Oct 12, 2020	79.90	80.01	78.53	79.42	1,557,819	-0.11(-0.14%)
Oct 09, 2020	80.05	80.56	78.88	79.54	2,209,419	+0.06(+0.07%)
Oct 08, 2020	76.96	79.51	76.96	79.48	2,510,516	+3.39(+4.45%)
Oct 07, 2020	77.43	77.91	75.42	76.09	2,898,153	-0.22(-0.29%)
Oct 06, 2020	78.91	79.18	75.71	76.31	2,678,666	-2.22(-2.83%)
Oct 05, 2020	79.80	80.96	76.46	78.53	2,989,584	-0.80(-1.01%)
Oct 02, 2020	76.73	79.65	76.44	79.34	2,453,266	+0.88(+1.12%)
Oct 01, 2020	78.01	78.71	76.92	78.46	3,486,804	+1.18(+1.53%)
Sep 30, 2020	74.98	78.26	74.86	77.28	4,926,916	+2.56(+3.43%)
Sep 29, 2020	75.34	76.01	74.18	74.71	2,323,980	-0.63(-0.84%)
Sep 28, 2020	73.97	75.44	73.11	75.35	2,412,814	+2.78(+3.83%)
Sep 25, 2020	72.39	73.49	71.74	72.56	2,594,796	-0.79(-1.08%)
Sep 24, 2020	72.22	74.83	71.16	73.36	2,732,127	+1.19(+1.65%)
Sep 23, 2020	75.69	75.74	72.01	72.17	3,161,270	-3.38(-4.47%)
Sep 22, 2020	72.99	75.74	72.34	75.54	2,964,652	+2.93(+4.04%)
Sep 21, 2020	73.21	73.89	70.72	72.61	2,953,796	-2.30(-3.07%)
Sep 18, 2020	73.82	75.57	73.57	74.91	5,594,736	+0.98(+1.33%)
Sep 17, 2020	74.36	75.01	73.10	73.93	3,401,501	-0.71(-0.95%)
Sep 16, 2020	73.26	75.54	72.95	74.64	5,324,296	+2.83(+3.94%)
Sep 15, 2020	71.48	75.08	70.63	71.81	7,854,018	-2.93(-3.92%)
Sep 14, 2020	75.18	75.19	73.34	74.74	5,448,587	+1.44(+1.96%)
Sep 11, 2020	72.47	73.71	72.14	73.30	2,708,634	+1.87(+2.62%)
Sep 10, 2020	72.21	73.19	70.89	71.43	1,637,740	-0.27(-0.38%)
Sep 09, 2020	70.30	72.23	69.54	71.70	1,860,986	+2.29(+3.30%)
Sep 08, 2020	68.12	71.05	67.91	69.41	2,211,456	-0.24(-0.34%)
Sep 04, 2020	71.65	72.37	67.49	69.65	2,240,917	-1.60(-2.24%)
Sep 03, 2020	73.68	74.00	69.82	71.25	2,661,471	-2.89(-3.90%)
Sep 02, 2020	74.28	74.49	72.24	74.14	2,649,628	+0.23(+0.31%)
Sep 01, 2020	70.86	73.96	70.30	73.92	2,464,592	+3.13(+4.42%)
Aug 31, 2020	71.45	71.87	70.22	70.79	2,159,430	-1.05(-1.46%)
Aug 28, 2020	71.99	73.19	71.57	71.84	1,756,923	+0.12(+0.17%)
Aug 27, 2020	73.34	74.06	71.68	71.71	2,103,939	-1.28(-1.75%)
Aug 26, 2020	74.16	74.67	72.96	72.99	1,688,267	-0.79(-1.06%)
Aug 25, 2020	75.00	75.00	73.06	73.78	1,824,549	-0.73(-0.98%)
Aug 24, 2020	75.69	75.69	73.90	74.50	1,835,940	-0.58(-0.77%)
Aug 21, 2020	72.71	75.35	72.14	75.08	3,594,705	+2.29(+3.15%)
Aug 20, 2020	72.02	73.94	71.53	72.79	1,530,397	+0.12(+0.17%)
Aug 19, 2020	72.71	73.11	72.03	72.67	1,810,220	-0.34(-0.47%)
Aug 18, 2020	74.23	74.35	72.88	73.01	3,161,579	+0.09(+0.13%)
Aug 17, 2020	70.96	73.34	70.55	72.91	3,364,383	+2.67(+3.80%)
Aug 14, 2020	70.10	70.62	69.77	70.25	1,276,522	-0.31(-0.44%)
Aug 13, 2020	69.98	70.98	69.51	70.56	1,613,094	+0.27(+0.39%)
Aug 12, 2020	70.28	70.41	69.33	70.28	3,037,343	+0.68(+0.98%)
Aug 11, 2020	71.13	71.40	69.38	69.60	2,831,836	-0.88(-1.25%)
Aug 10, 2020	69.46	72.56	69.40	70.48	3,251,502	+1.19(+1.72%)
Aug 07, 2020	69.05	69.45	68.05	69.29	1,866,215	-0.05(-0.07%)
Aug 06, 2020	69.82	70.34	69.12	69.34	1,603,042	-0.26(-0.37%)
Aug 05, 2020	69.23	70.06	68.51	69.59	1,450,995	+0.79(+1.14%)
Aug 04, 2020	69.25	69.94	68.60	68.81	1,678,403	-0.82(-1.18%)
Aug 03, 2020	68.93	69.82	68.36	69.63	2,053,221	+1.18(+1.73%)
Jul 31, 2020	68.48	68.58	66.99	68.45	1,945,701	+0.07(+0.10%)
Jul 30, 2020	67.42	69.12	67.30	68.38	1,818,430	-0.38(-0.55%)
Jul 29, 2020	66.97	69.01	66.92	68.76	2,535,847	+2.18(+3.27%)
Jul 28, 2020	69.58	70.31	66.43	66.59	3,831,098	-2.51(-3.63%)
Jul 27, 2020	66.52	69.18	66.16	69.09	3,636,779	+3.07(+4.64%)
Jul 24, 2020	66.10	66.59	64.76	66.03	2,373,569	-0.27(-0.41%)
Jul 23, 2020	67.96	69.77	65.28	66.30	3,983,893	-0.80(-1.20%)
Jul 22, 2020	64.64	67.35	64.56	67.11	3,087,461	+2.44(+3.77%)
Jul 21, 2020	65.30	65.70	63.74	64.67	3,232,865	-0.47(-0.73%)
Jul 20, 2020	65.39	65.52	64.20	65.14	2,207,502	-0.71(-1.08%)
Jul 17, 2020	66.81	67.82	65.52	65.85	3,773,125	-0.20(-0.30%)
Jul 16, 2020	64.20	66.27	63.96	66.05	3,726,436	+1.41(+2.18%)
Jul 15, 2020	64.31	65.16	63.07	64.64	4,328,241	+1.92(+3.06%)
Jul 14, 2020	58.99	62.75	58.88	62.72	4,012,797	+3.53(+5.96%)
Jul 13, 2020	61.73	62.73	58.96	59.19	4,434,230	-2.55(-4.14%)
Jul 10, 2020	60.09	62.41	60.04	61.74	3,895,524	+1.90(+3.18%)
Jul 09, 2020	62.02	62.21	59.62	59.84	3,626,668	-2.06(-3.32%)
Jul 08, 2020	59.50	62.20	59.18	61.90	4,643,478	+3.19(+5.44%)
Jul 07, 2020	58.02	59.91	57.79	58.71	3,546,299	+0.22(+0.37%)
Jul 06, 2020	57.90	58.71	57.54	58.49	2,362,199	+1.67(+2.94%)
Jul 02, 2020	57.88	58.05	56.38	56.82	3,057,774	+0.37(+0.65%)
Jul 01, 2020	58.14	58.47	56.00	56.45	3,134,281	-1.74(-2.99%)
Jun 30, 2020	57.75	58.47	56.77	58.19	2,666,952	+0.63(+1.10%)
Jun 29, 2020	55.96	57.60	54.66	57.55	2,677,991	+1.84(+3.31%)
Jun 26, 2020	56.05	56.13	54.77	55.71	5,847,196	-0.72(-1.27%)
Jun 25, 2020	54.44	56.50	53.95	56.43	4,575,737	+0.68(+1.22%)
Jun 24, 2020	57.04	57.07	54.26	55.75	4,583,942	-2.03(-3.51%)
Jun 23, 2020	58.41	58.65	57.06	57.78	3,362,165	+0.01(+0.02%)
Jun 22, 2020	56.95	57.96	55.95	57.77	3,130,570	+0.94(+1.66%)
Jun 19, 2020	59.85	59.85	56.59	56.83	5,636,030	-1.62(-2.78%)
Jun 18, 2020	59.23	59.84	58.21	58.45	3,249,854	-1.47(-2.46%)
Jun 17, 2020	61.33	61.63	59.55	59.92	3,762,748	-0.45(-0.75%)
Jun 16, 2020	60.87	62.03	58.64	60.38	8,909,514	+0.42(+0.69%)
Jun 15, 2020	54.16	60.11	53.91	59.96	6,400,827	+4.01(+7.17%)
Jun 12, 2020	56.78	58.36	55.10	55.95	6,171,782	+1.92(+3.55%)
Jun 11, 2020	55.75	57.60	53.98	54.03	4,815,798	-4.97(-8.42%)
Jun 10, 2020	58.54	60.56	57.18	59.00	4,699,609	+0.25(+0.43%)
Jun 09, 2020	58.08	59.32	57.44	58.74	3,566,847	-0.42(-0.72%)
Jun 08, 2020	59.97	61.83	58.51	59.17	2,860,898	-0.99(-1.65%)
Jun 05, 2020	60.20	61.12	57.91	60.16	4,551,714	+2.48(+4.31%)
Jun 04, 2020	59.43	60.29	56.92	57.68	4,263,815	-2.26(-3.77%)
Jun 03, 2020	57.91	60.24	57.40	59.93	4,781,643	+3.08(+5.41%)
Jun 02, 2020	57.53	57.57	55.93	56.86	4,049,991	+0.07(+0.12%)
Jun 01, 2020	57.51	58.86	56.32	56.79	4,081,810	-0.30(-0.53%)
May 29, 2020	56.43	58.58	55.99	57.09	4,533,817	+0.25(+0.45%)
May 28, 2020	62.03	62.23	56.41	56.84	5,456,976	-4.53(-7.39%)
May 27, 2020	60.09	61.59	58.57	61.37	3,651,983	+3.04(+5.21%)
May 26, 2020	59.22	59.96	57.20	58.33	4,826,852	+1.59(+2.80%)
May 22, 2020	56.13	57.09	55.25	56.74	2,422,582	+1.03(+1.85%)
May 21, 2020	54.13	56.52	53.92	55.71	2,615,331	+1.37(+2.52%)
May 20, 2020	56.21	56.62	53.10	54.34	4,079,066	-0.83(-1.51%)
May 19, 2020	52.68	56.75	52.66	55.17	5,350,234	+1.73(+3.23%)
May 18, 2020	50.43	54.08	50.33	53.45	3,929,895	+5.63(+11.77%)
May 15, 2020	45.50	48.26	45.00	47.82	2,753,098	+1.78(+3.88%)
May 14, 2020	44.72	46.16	43.53	46.03	3,795,807	-0.16(-0.35%)
May 13, 2020	47.61	47.93	45.46	46.19	4,066,137	-1.85(-3.85%)
May 12, 2020	49.54	50.16	48.04	48.05	3,116,752	-2.00(-4.00%)
May 11, 2020	49.74	50.81	49.21	50.05	3,019,086	-0.95(-1.87%)
May 08, 2020	49.19	51.40	48.34	51.00	2,770,042	+2.99(+6.24%)
May 07, 2020	48.97	49.67	47.48	48.01	3,038,514	-0.22(-0.45%)
May 06, 2020	48.22	48.85	47.04	48.22	3,257,411	-0.04(-0.08%)
May 05, 2020	47.54	49.07	47.49	48.26	3,356,190	+1.60(+3.42%)
May 04, 2020	45.91	47.03	45.33	46.67	2,981,473	-0.04(-0.08%)
May 01, 2020	45.67	46.90	45.14	46.70	3,298,486	-0.58(-1.22%)
Apr 30, 2020	48.87	49.01	46.62	47.28	5,467,886	-2.99(-5.95%)
Apr 29, 2020	48.63	50.34	48.36	50.27	4,279,459	+3.51(+7.51%)
Apr 28, 2020	45.53	47.01	44.97	46.76	4,944,472	+3.93(+9.17%)
Apr 27, 2020	41.03	43.11	40.59	42.83	3,414,461	+2.34(+5.78%)
Apr 24, 2020	39.18	41.06	39.09	40.49	3,074,189	+1.54(+3.95%)
Apr 23, 2020	39.13	40.43	38.14	38.95	2,715,379	+0.18(+0.46%)
Apr 22, 2020	39.08	39.30	38.19	38.77	2,691,646	+0.86(+2.27%)
Apr 21, 2020	36.83	38.21	36.36	37.91	2,905,988	+0.16(+0.43%)
Apr 20, 2020	39.07	39.41	37.37	37.75	3,095,838	-2.67(-6.60%)
Apr 17, 2020	40.94	41.66	39.23	40.42	3,818,669	+1.91(+4.96%)
Apr 16, 2020	38.13	38.74	37.22	38.51	3,915,576	+1.02(+2.71%)
Apr 15, 2020	38.60	38.83	36.92	37.49	3,318,274	-3.01(-7.44%)
Apr 14, 2020	41.09	41.45	39.74	40.50	3,009,427	+1.57(+4.04%)
Apr 13, 2020	41.57	41.57	38.45	38.93	3,769,305	-3.25(-7.70%)
Apr 09, 2020	42.46	45.03	41.43	42.18	5,781,746	+1.36(+3.32%)
Apr 08, 2020	37.79	41.19	37.25	40.82	4,434,665	+3.86(+10.44%)
Apr 07, 2020	39.54	40.43	36.78	36.96	4,683,477	+0.04(+0.10%)
Apr 06, 2020	34.33	37.39	33.60	36.93	4,959,310	+5.49(+17.46%)
Apr 03, 2020	31.47	31.89	30.52	31.44	3,426,967	-0.03(-0.09%)
Apr 02, 2020	32.14	33.45	30.52	31.47	4,535,549	-1.23(-3.77%)
Apr 01, 2020	34.21	34.90	32.40	32.70	4,351,718	-3.27(-9.08%)
Mar 31, 2020	38.01	38.08	35.46	35.97	4,880,984	-1.66(-4.40%)
Mar 30, 2020	38.18	38.32	35.84	37.62	3,939,378	-0.28(-0.75%)
Mar 27, 2020	37.98	39.75	36.93	37.91	4,370,961	-2.03(-5.09%)
Mar 26, 2020	39.31	40.36	37.96	39.94	5,242,122	+1.61(+4.20%)
Mar 25, 2020	34.38	39.49	33.42	38.33	6,396,686	+4.81(+14.35%)
Mar 24, 2020	30.55	33.70	29.36	33.52	6,108,100	+5.88(+21.29%)
Mar 23, 2020	29.89	30.85	26.56	27.63	7,739,921	-4.45(-13.88%)
Mar 20, 2020	30.37	33.04	28.50	32.09	8,883,606	+2.33(+7.81%)
Mar 19, 2020	28.24	33.42	27.20	29.76	8,933,105	+0.65(+2.23%)
Mar 18, 2020	30.29	30.49	23.93	29.11	9,142,918	-3.81(-11.58%)
Mar 17, 2020	35.02	35.46	29.90	32.93	8,550,131	-1.65(-4.77%)
Mar 16, 2020	36.81	37.66	34.35	34.57	9,567,752	-8.44(-19.61%)
Mar 13, 2020	46.46	46.64	39.70	43.01	7,304,053	-0.70(-1.59%)
Mar 12, 2020	47.08	47.10	41.18	43.71	8,024,093	-6.58(-13.09%)
Mar 11, 2020	53.72	54.45	50.26	50.29	5,038,812	-5.59(-10.01%)
Mar 10, 2020	54.39	56.05	51.86	55.88	5,200,004	+3.77(+7.23%)
Mar 09, 2020	54.79	55.02	52.11	52.11	5,834,864	-6.78(-11.51%)
Mar 06, 2020	58.81	60.06	57.43	58.89	4,478,339	-2.02(-3.32%)
Mar 05, 2020	61.37	62.53	60.70	60.92	3,266,172	-1.83(-2.91%)
Mar 04, 2020	61.45	63.20	60.61	62.74	5,964,344	+2.26(+3.74%)
Mar 03, 2020	59.45	62.31	58.78	60.48	6,261,787	+1.53(+2.59%)
Mar 02, 2020	57.22	59.02	56.33	58.96	5,015,940	+2.15(+3.78%)
Feb 28, 2020	58.00	58.17	55.57	56.81	5,292,756	-2.50(-4.21%)
Feb 27, 2020	60.19	61.64	59.02	59.31	3,542,810	-1.72(-2.82%)
Feb 26, 2020	61.64	62.98	60.88	61.03	3,539,874	-1.53(-2.45%)
Feb 25, 2020	65.29	65.30	62.31	62.56	3,152,487	-2.55(-3.92%)
Feb 24, 2020	65.73	66.27	65.03	65.12	2,149,986	-1.40(-2.11%)
Feb 21, 2020	66.78	67.21	66.40	66.52	1,585,288	-0.36(-0.54%)
Feb 20, 2020	66.48	67.07	65.79	66.88	1,449,052	+0.56(+0.84%)
Feb 19, 2020	66.55	66.80	66.08	66.32	1,503,903	+0.30(+0.46%)
Feb 18, 2020	66.34	67.03	65.78	66.02	2,485,943	-0.22(-0.33%)
Feb 14, 2020	65.83	66.42	65.17	66.24	1,573,711	+0.56(+0.85%)
Feb 13, 2020	66.19	66.34	65.58	65.68	2,847,548	-0.56(-0.85%)
Feb 12, 2020	66.77	66.84	65.81	66.25	3,236,421	-0.81(-1.21%)
Feb 11, 2020	66.44	67.07	66.27	67.06	2,786,975	+1.07(+1.63%)
Feb 10, 2020	65.07	66.10	65.05	65.98	2,462,366	+1.03(+1.58%)
Feb 07, 2020	64.31	65.39	64.27	64.96	2,298,700	+0.79(+1.23%)
Feb 06, 2020	64.14	64.67	63.78	64.17	2,686,125	+0.18(+0.28%)
Feb 05, 2020	61.73	64.07	61.61	63.99	3,173,985	+2.20(+3.57%)
Feb 04, 2020	62.96	63.08	61.74	61.78	2,730,555	-0.98(-1.56%)
Feb 03, 2020	62.62	63.26	62.27	62.76	2,236,476	+0.28(+0.45%)
Jan 31, 2020	63.33	63.69	62.38	62.48	3,034,628	-0.85(-1.34%)
Jan 30, 2020	63.79	64.16	62.90	63.33	3,016,722	-0.49(-0.77%)
Jan 29, 2020	63.98	64.30	62.91	63.82	2,885,636	+0.00(+0.00%)
Jan 28, 2020	63.97	64.58	63.46	63.82	4,928,098	+0.46(+0.73%)
Jan 27, 2020	62.30	63.77	62.14	63.36	4,110,875	+0.61(+0.98%)
Jan 24, 2020	63.26	64.06	62.67	62.74	5,562,848	-0.59(-0.94%)
Jan 23, 2020	61.85	63.90	61.70	63.34	5,503,297	+1.53(+2.48%)
Jan 22, 2020	61.32	62.29	61.03	61.81	3,336,029	+0.78(+1.28%)
Jan 21, 2020	59.34	61.08	59.34	61.03	3,903,865	+1.74(+2.93%)
Jan 17, 2020	59.94	60.18	59.19	59.29	3,841,796	-0.09(-0.16%)
Jan 16, 2020	59.16	59.51	58.42	59.38	2,736,814	+0.38(+0.64%)
Jan 15, 2020	58.03	59.28	57.92	59.01	3,703,077	+1.09(+1.88%)
Jan 14, 2020	56.62	57.94	56.62	57.92	3,347,380	+1.01(+1.78%)
Jan 13, 2020	56.04	56.95	56.04	56.90	4,337,240	+0.78(+1.39%)
Jan 10, 2020	54.21	56.22	54.04	56.12	5,543,326	+1.91(+3.52%)
Jan 09, 2020	54.62	55.56	53.72	54.21	5,735,440	+0.09(+0.17%)
Jan 08, 2020	55.14	56.61	54.09	54.12	9,829,148	+0.42(+0.79%)
Jan 07, 2020	54.59	54.82	53.38	53.70	5,432,171	-0.86(-1.57%)
Jan 06, 2020	53.26	54.85	53.13	54.55	7,133,274	+1.48(+2.80%)
Jan 03, 2020	52.29	53.33	52.16	53.07	2,792,041	+0.62(+1.18%)
Jan 02, 2020	52.69	52.79	51.98	52.45	3,351,149	+0.02(+0.04%)
Dec 31, 2019	52.13	52.65	52.09	52.43	2,583,898	+0.05(+0.09%)
Dec 30, 2019	52.39	52.62	51.88	52.38	5,861,318	-0.24(-0.46%)
Dec 27, 2019	52.89	52.99	52.51	52.63	3,451,051	-0.02(-0.04%)
Dec 26, 2019	53.28	53.48	52.50	52.64	2,940,429	-0.72(-1.36%)
Dec 24, 2019	52.39	53.38	52.39	53.37	1,227,676	+1.08(+2.07%)
Dec 23, 2019	53.23	53.45	52.18	52.29	2,598,992	-0.94(-1.77%)
Dec 20, 2019	51.89	53.31	51.82	53.23	5,856,284	+1.32(+2.53%)
Dec 19, 2019	52.76	53.03	51.78	51.91	5,117,588	-0.94(-1.78%)
Dec 18, 2019	54.00	54.03	52.77	52.85	4,455,522	-0.91(-1.70%)
Dec 17, 2019	54.27	54.59	53.49	53.76	4,037,950	-0.85(-1.55%)
Dec 16, 2019	54.80	55.09	53.98	54.61	3,186,463	-0.18(-0.33%)
Dec 13, 2019	54.35	55.14	54.25	54.79	3,253,656	+0.23(+0.41%)
Dec 12, 2019	56.06	56.22	54.54	54.56	2,907,325	-1.56(-2.78%)
Dec 11, 2019	55.50	56.16	55.41	56.12	1,681,849	+0.62(+1.12%)
Dec 10, 2019	55.65	55.89	55.10	55.50	1,893,256	-0.32(-0.57%)
Dec 09, 2019	55.46	56.11	55.30	55.82	2,166,012	+0.61(+1.11%)
Dec 06, 2019	56.60	56.64	55.11	55.21	3,135,113	-0.99(-1.76%)
Dec 05, 2019	55.23	56.34	55.11	56.20	2,738,042	+0.91(+1.65%)
Dec 04, 2019	55.25	55.78	54.77	55.29	3,520,837	-0.09(-0.17%)
Dec 03, 2019	54.84	55.40	54.61	55.38	2,698,185	+0.07(+0.12%)
Dec 02, 2019	56.01	56.03	54.78	55.31	1,922,685	-0.74(-1.32%)
Nov 29, 2019	56.18	56.41	55.89	56.06	1,169,149	-0.09(-0.17%)
Nov 27, 2019	56.77	57.03	56.06	56.15	2,849,290	-0.66(-1.16%)
Nov 26, 2019	55.92	56.84	55.61	56.81	2,931,469	+0.96(+1.72%)
Nov 25, 2019	55.42	56.14	55.39	55.85	2,936,876	+0.61(+1.11%)
Nov 22, 2019	55.70	55.88	55.00	55.24	2,476,103	-0.30(-0.54%)
Nov 21, 2019	56.11	56.69	55.30	55.54	1,699,151	-0.59(-1.05%)
Nov 20, 2019	56.04	56.65	55.79	56.13	2,218,717	+0.08(+0.15%)
Nov 19, 2019	56.44	56.83	55.78	56.05	1,775,836	-0.38(-0.67%)
Nov 18, 2019	55.95	56.93	55.87	56.42	2,566,961	+0.65(+1.16%)
Nov 15, 2019	56.70	56.73	55.64	55.77	3,087,760	-0.37(-0.65%)
Nov 14, 2019	55.51	56.26	55.43	56.14	2,860,532	+0.40(+0.73%)
Nov 13, 2019	54.88	55.93	54.84	55.74	1,962,767	+0.74(+1.35%)
Nov 12, 2019	55.74	56.47	54.08	54.99	3,799,058	-0.42(-0.76%)
Nov 11, 2019	54.47	55.56	54.39	55.42	2,061,581	+1.10(+2.02%)
Nov 08, 2019	53.82	54.45	53.71	54.32	2,895,473	+0.48(+0.89%)
Nov 07, 2019	55.63	55.71	53.64	53.84	6,357,490	-1.81(-3.26%)
Nov 06, 2019	54.92	55.65	54.68	55.65	3,016,426	+0.81(+1.47%)
Nov 05, 2019	55.60	55.77	54.35	54.84	4,921,645	-0.89(-1.60%)
Nov 04, 2019	57.32	57.39	55.46	55.74	3,803,887	-1.48(-2.58%)