Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	56.38	57.39	56.29	57.21	3,326,229	+1.20(+2.15%)
Oct 31, 2019	56.62	56.96	55.78	56.01	2,295,020	-0.55(-0.98%)
Oct 30, 2019	55.87	56.58	54.57	56.56	4,656,826	+0.68(+1.21%)
Oct 29, 2019	56.58	57.52	55.88	55.89	4,496,153	-0.75(-1.33%)
Oct 28, 2019	58.01	58.25	56.50	56.64	5,118,973	-1.45(-2.49%)
Oct 25, 2019	58.35	58.86	57.94	58.09	1,593,202	-0.15(-0.26%)
Oct 24, 2019	57.92	58.34	57.53	58.24	2,467,290	+0.28(+0.49%)
Oct 23, 2019	57.90	58.19	57.44	57.95	2,907,253	+0.06(+0.10%)
Oct 22, 2019	57.71	58.32	57.19	57.90	3,487,847	+0.55(+0.97%)
Oct 21, 2019	58.15	58.66	57.19	57.34	4,925,203	-0.65(-1.12%)
Oct 18, 2019	57.54	58.00	57.23	57.99	4,325,439	+0.62(+1.08%)
Oct 17, 2019	57.66	58.03	57.06	57.37	3,292,417	-0.08(-0.13%)
Oct 16, 2019	56.18	57.47	55.98	57.45	3,356,166	+1.35(+2.41%)
Oct 15, 2019	55.74	56.11	55.42	56.09	3,560,309	+0.70(+1.27%)
Oct 14, 2019	54.99	55.62	54.91	55.39	2,755,782	+0.43(+0.79%)
Oct 11, 2019	55.64	55.81	54.91	54.96	4,080,380	-0.31(-0.56%)
Oct 10, 2019	55.41	55.62	54.59	55.27	3,738,162	-0.16(-0.29%)
Oct 09, 2019	55.69	56.09	55.35	55.43	2,494,124	-0.11(-0.20%)
Oct 08, 2019	55.51	56.33	55.30	55.54	3,070,874	-0.18(-0.32%)
Oct 07, 2019	55.61	56.07	55.32	55.72	3,716,534	-0.15(-0.27%)
Oct 04, 2019	54.98	56.08	54.77	55.87	4,955,021	+0.92(+1.67%)
Oct 03, 2019	54.44	55.64	54.14	54.95	7,808,855	+0.65(+1.19%)
Oct 02, 2019	53.00	54.39	51.61	54.30	14,122,062	+1.97(+3.77%)
Oct 01, 2019	52.58	52.77	51.91	52.33	4,415,353	-0.12(-0.23%)
Sep 30, 2019	52.11	52.72	51.43	52.45	3,879,412	+1.06(+2.07%)
Sep 27, 2019	52.36	52.37	51.30	51.39	2,500,936	-0.80(-1.53%)
Sep 26, 2019	52.52	52.55	51.74	52.19	2,518,930	+0.01(+0.02%)
Sep 25, 2019	52.54	52.58	51.62	52.18	4,143,323	+0.34(+0.65%)
Sep 24, 2019	51.60	52.64	51.37	51.84	3,320,196	+0.29(+0.56%)
Sep 23, 2019	50.72	51.85	50.55	51.55	3,174,251	+0.74(+1.46%)
Sep 20, 2019	50.66	51.22	50.50	50.81	2,838,057	+0.29(+0.58%)
Sep 19, 2019	51.09	51.17	50.43	50.52	1,646,186	-0.34(-0.66%)
Sep 18, 2019	49.30	50.92	49.24	50.85	4,101,197	+0.99(+1.98%)
Sep 17, 2019	50.09	50.41	49.76	49.87	2,893,040	-0.23(-0.45%)
Sep 16, 2019	50.26	50.78	50.00	50.09	4,540,800	-0.26(-0.52%)
Sep 13, 2019	51.51	51.65	50.10	50.36	5,394,577	-0.90(-1.76%)
Sep 12, 2019	51.26	51.63	50.67	51.26	3,379,615	+0.54(+1.07%)
Sep 11, 2019	50.23	51.04	49.90	50.71	2,948,393	+0.66(+1.31%)
Sep 10, 2019	49.29	50.06	48.96	50.06	2,499,102	+0.81(+1.64%)
Sep 09, 2019	48.97	50.02	48.85	49.25	3,117,394	+0.41(+0.85%)
Sep 06, 2019	48.78	49.28	48.66	48.83	1,716,911	+0.29(+0.60%)
Sep 05, 2019	49.30	49.30	48.09	48.54	2,479,454	-0.28(-0.58%)
Sep 04, 2019	48.14	49.08	47.96	48.83	1,416,031	+0.77(+1.60%)
Sep 03, 2019	47.62	48.27	47.44	48.06	2,373,526	+0.16(+0.33%)
Aug 30, 2019	48.07	48.30	47.25	47.90	2,783,858	-0.20(-0.41%)
Aug 29, 2019	47.79	48.49	47.43	48.09	3,095,103	+0.75(+1.59%)
Aug 28, 2019	47.26	47.57	46.53	47.34	3,073,635	-0.08(-0.18%)
Aug 27, 2019	48.26	48.26	47.25	47.43	3,230,311	-0.51(-1.06%)
Aug 26, 2019	48.17	48.43	47.64	47.93	1,812,360	-0.16(-0.33%)
Aug 23, 2019	49.10	49.51	47.95	48.09	3,769,346	-0.74(-1.52%)
Aug 22, 2019	48.40	48.97	47.92	48.83	1,964,481	+0.41(+0.85%)
Aug 21, 2019	48.13	48.59	47.66	48.42	3,572,284	+0.57(+1.20%)
Aug 20, 2019	47.06	48.05	46.94	47.85	2,605,286	+0.86(+1.84%)
Aug 19, 2019	46.72	47.22	46.33	46.98	4,233,255	+0.73(+1.58%)
Aug 16, 2019	45.89	46.38	45.06	46.25	4,768,784	+0.70(+1.53%)
Aug 15, 2019	46.41	46.56	45.50	45.56	3,875,165	-0.85(-1.82%)
Aug 14, 2019	46.78	47.01	45.81	46.40	5,259,534	-0.82(-1.73%)
Aug 13, 2019	46.15	47.33	46.15	47.22	3,401,481	+0.96(+2.07%)
Aug 12, 2019	46.77	47.04	45.92	46.26	3,283,546	-0.70(-1.50%)
Aug 09, 2019	47.58	47.71	46.72	46.97	2,888,104	-0.80(-1.67%)
Aug 08, 2019	46.82	47.83	46.82	47.76	3,376,098	+0.94(+2.01%)
Aug 07, 2019	44.68	46.93	44.52	46.82	6,650,409	+1.57(+3.47%)
Aug 06, 2019	44.64	45.45	44.51	45.26	4,285,235	+0.62(+1.39%)
Aug 05, 2019	44.52	44.92	44.15	44.64	3,476,779	-0.42(-0.94%)
Aug 02, 2019	45.46	45.58	44.60	45.06	2,621,260	-0.49(-1.07%)
Aug 01, 2019	44.88	46.33	44.64	45.55	4,362,612	+0.87(+1.96%)
Jul 31, 2019	45.48	45.68	44.22	44.67	3,051,604	-0.83(-1.82%)
Jul 30, 2019	45.01	46.09	44.82	45.50	4,418,532	+0.44(+0.98%)
Jul 29, 2019	44.75	45.17	44.31	45.06	4,070,388	+0.33(+0.73%)
Jul 26, 2019	44.85	45.33	44.58	44.73	3,196,581	-0.12(-0.27%)
Jul 25, 2019	44.30	44.90	44.20	44.85	3,735,403	+0.93(+2.12%)
Jul 24, 2019	43.05	43.99	42.79	43.92	3,321,899	+0.85(+1.98%)
Jul 23, 2019	43.19	43.43	42.75	43.07	5,324,547	-0.13(-0.30%)
Jul 22, 2019	43.70	43.87	43.08	43.20	2,359,115	-0.25(-0.58%)
Jul 19, 2019	44.05	44.25	43.44	43.45	2,748,293	-0.46(-1.05%)
Jul 18, 2019	44.04	44.27	43.58	43.91	3,533,290	-0.07(-0.15%)
Jul 17, 2019	45.03	45.16	43.97	43.98	3,111,278	-0.88(-1.97%)
Jul 16, 2019	44.32	45.01	44.19	44.86	2,712,699	+0.44(+0.99%)
Jul 15, 2019	44.94	45.17	44.28	44.42	2,340,735	-0.47(-1.05%)
Jul 12, 2019	44.74	45.45	44.74	44.89	3,029,085	+0.15(+0.34%)
Jul 11, 2019	45.71	45.71	44.32	44.74	3,600,509	-0.73(-1.61%)
Jul 10, 2019	45.35	45.81	44.66	45.47	4,009,895	+1.02(+2.30%)
Jul 09, 2019	45.11	45.16	44.33	44.45	4,365,584	-0.84(-1.86%)
Jul 08, 2019	45.24	45.62	44.89	45.29	2,845,758	-0.01(-0.02%)
Jul 05, 2019	45.73	45.98	44.96	45.30	2,936,157	-0.88(-1.91%)
Jul 03, 2019	45.54	46.22	45.36	46.18	1,715,911	+0.63(+1.38%)
Jul 02, 2019	45.04	45.63	44.74	45.56	3,604,379	+0.44(+0.98%)
Jul 01, 2019	45.95	46.21	44.51	45.12	4,015,696	-0.36(-0.78%)
Jun 28, 2019	45.35	46.27	45.30	45.47	4,430,080	+0.03(+0.06%)
Jun 27, 2019	45.17	45.53	44.17	45.44	5,207,550	+0.83(+1.85%)
Jun 26, 2019	44.81	45.45	44.19	44.62	6,341,574	-0.63(-1.39%)
Jun 25, 2019	49.73	49.97	44.81	45.25	16,279,643	-2.99(-6.21%)
Jun 24, 2019	48.37	48.92	47.81	48.24	3,287,216	+0.06(+0.12%)
Jun 21, 2019	49.38	49.41	48.12	48.18	3,598,288	-1.29(-2.62%)
Jun 20, 2019	49.47	49.70	48.80	49.48	2,595,472	+0.60(+1.23%)
Jun 19, 2019	49.02	49.20	47.27	48.88	3,978,301	-0.38(-0.76%)
Jun 18, 2019	49.63	50.22	48.66	49.25	2,655,742	-0.49(-0.98%)
Jun 17, 2019	50.29	50.35	49.03	49.74	2,163,300	-0.51(-1.01%)
Jun 14, 2019	49.68	50.55	49.56	50.25	2,024,969	+0.44(+0.89%)
Jun 13, 2019	49.86	50.33	49.48	49.81	1,891,294	+0.93(+1.90%)
Jun 12, 2019	48.93	49.80	48.82	48.88	1,861,349	-0.17(-0.34%)
Jun 11, 2019	49.75	49.75	48.59	49.05	1,549,739	-0.48(-0.97%)
Jun 10, 2019	50.13	50.54	49.09	49.53	1,889,214	-0.54(-1.09%)
Jun 07, 2019	49.65	50.42	49.62	50.07	1,716,124	+0.64(+1.29%)
Jun 06, 2019	49.08	50.11	48.87	49.43	3,073,841	+0.52(+1.06%)
Jun 05, 2019	48.62	49.05	48.01	48.92	3,152,422	+0.68(+1.42%)
Jun 04, 2019	47.72	48.44	47.42	48.23	4,030,698	+0.94(+1.98%)
Jun 03, 2019	46.49	47.83	46.42	47.29	3,605,305	+0.69(+1.49%)
May 31, 2019	46.85	47.08	46.10	46.60	2,924,754	-0.61(-1.29%)
May 30, 2019	47.38	47.90	46.63	47.21	2,549,231	-0.23(-0.47%)
May 29, 2019	48.17	48.64	47.13	47.43	3,101,690	-0.71(-1.48%)
May 28, 2019	48.82	48.93	48.14	48.15	2,446,620	-0.56(-1.16%)
May 24, 2019	48.23	48.71	48.08	48.71	1,406,746	+0.78(+1.62%)
May 23, 2019	48.43	48.94	47.85	47.93	2,744,285	-0.64(-1.31%)
May 22, 2019	48.15	49.31	48.09	48.57	2,048,733	-0.50(-1.01%)
May 21, 2019	48.74	49.40	48.62	49.07	2,539,415	+0.45(+0.93%)
May 20, 2019	49.73	49.99	48.53	48.62	2,678,384	-1.24(-2.48%)
May 17, 2019	49.82	50.76	49.77	49.85	2,153,814	-0.50(-0.99%)
May 16, 2019	49.98	51.14	49.87	50.35	2,856,707	+0.69(+1.40%)
May 15, 2019	49.37	49.71	49.05	49.66	2,073,941	+0.16(+0.32%)
May 14, 2019	48.26	50.00	48.01	49.50	2,822,376	+1.20(+2.49%)
May 13, 2019	48.20	48.42	47.63	48.30	2,343,344	-0.37(-0.75%)
May 10, 2019	48.57	48.89	47.99	48.66	1,469,730	+0.08(+0.15%)
May 09, 2019	47.80	48.60	47.61	48.59	1,349,597	+0.61(+1.27%)
May 08, 2019	48.56	48.73	47.92	47.98	2,108,760	-0.58(-1.20%)
May 07, 2019	48.48	48.75	48.16	48.56	3,098,849	-0.09(-0.19%)
May 06, 2019	48.58	48.83	48.15	48.65	3,649,156	-0.36(-0.73%)
May 03, 2019	49.46	49.56	48.62	49.01	2,277,011	-0.12(-0.25%)
May 02, 2019	48.97	49.74	48.60	49.13	2,315,924	+0.29(+0.60%)