Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.77	49.03	48.54	48.82	3,378,915	-0.12(-0.25%)
Apr 29, 2019	48.80	49.14	48.52	48.94	2,881,851	+0.12(+0.25%)
Apr 26, 2019	48.45	48.91	48.20	48.82	2,336,159	+0.44(+0.91%)
Apr 25, 2019	48.39	48.90	47.37	48.38	3,298,719	-1.00(-2.03%)
Apr 24, 2019	49.33	49.83	49.04	49.38	2,741,816	+0.16(+0.32%)
Apr 23, 2019	49.15	49.90	48.92	49.23	2,832,840	+0.38(+0.79%)
Apr 22, 2019	49.39	49.51	48.60	48.84	2,469,502	-0.77(-1.55%)
Apr 18, 2019	48.62	49.77	48.59	49.61	3,080,796	+0.94(+1.93%)
Apr 17, 2019	47.96	48.79	47.77	48.67	2,956,562	+0.48(+0.99%)
Apr 16, 2019	48.19	48.32	47.84	48.19	2,173,158	+0.24(+0.51%)
Apr 15, 2019	47.95	48.15	47.51	47.95	2,669,631	+0.16(+0.33%)
Apr 12, 2019	48.39	48.59	47.69	47.79	3,991,831	-0.31(-0.64%)
Apr 11, 2019	47.70	48.16	47.57	48.10	2,929,839	+0.43(+0.90%)
Apr 10, 2019	47.32	48.01	47.23	47.67	2,837,609	+0.57(+1.21%)
Apr 09, 2019	47.83	48.01	47.01	47.10	3,750,006	-1.00(-2.09%)
Apr 08, 2019	48.32	48.68	47.90	48.10	2,443,690	-0.36(-0.74%)
Apr 05, 2019	48.02	48.54	47.82	48.46	3,804,761	+0.93(+1.95%)
Apr 04, 2019	46.66	47.70	46.63	47.53	4,415,669	+0.83(+1.77%)
Apr 03, 2019	46.10	47.06	45.76	46.70	4,129,555	+0.89(+1.94%)
Apr 02, 2019	45.66	45.89	45.05	45.81	4,548,715	-0.05(-0.10%)
Apr 01, 2019	45.89	46.36	45.13	45.86	5,192,611	-0.17(-0.37%)
Mar 29, 2019	46.65	47.27	45.94	46.03	4,724,009	-0.63(-1.35%)
Mar 28, 2019	48.18	48.39	46.64	46.66	6,568,097	-1.79(-3.70%)
Mar 27, 2019	47.82	49.96	47.29	48.45	11,888,143	+1.84(+3.94%)
Mar 26, 2019	46.47	46.70	45.69	46.61	6,850,620	+0.15(+0.32%)
Mar 25, 2019	44.93	46.69	44.76	46.46	6,662,730	+1.60(+3.57%)
Mar 22, 2019	44.47	45.38	44.15	44.86	4,643,485	+0.25(+0.57%)
Mar 21, 2019	43.45	44.85	43.36	44.60	4,234,130	+1.27(+2.92%)
Mar 20, 2019	43.61	43.81	42.04	43.34	5,248,996	-0.35(-0.79%)
Mar 19, 2019	44.92	45.21	43.55	43.68	2,879,283	-1.19(-2.65%)
Mar 18, 2019	44.84	45.06	44.32	44.87	2,576,319	+0.12(+0.27%)
Mar 15, 2019	45.15	45.55	44.65	44.75	3,914,934	-0.27(-0.60%)
Mar 14, 2019	45.06	45.26	44.47	45.02	2,928,880	-0.05(-0.10%)
Mar 13, 2019	45.64	45.86	44.97	45.07	3,002,977	-0.46(-1.01%)
Mar 12, 2019	45.56	45.66	45.08	45.53	2,417,665	+0.05(+0.10%)
Mar 11, 2019	44.75	45.48	44.75	45.48	2,748,742	+0.73(+1.63%)
Mar 08, 2019	44.43	45.37	44.01	44.75	3,971,887	+0.17(+0.38%)
Mar 07, 2019	43.17	44.75	42.96	44.58	5,875,212	+1.55(+3.59%)
Mar 06, 2019	43.14	43.68	43.01	43.04	3,531,426	-0.22(-0.50%)
Mar 05, 2019	44.63	44.90	43.24	43.25	3,358,466	-1.38(-3.09%)
Mar 04, 2019	44.26	45.31	44.26	44.63	3,417,460	+0.53(+1.21%)
Mar 01, 2019	45.32	45.49	43.29	44.10	5,299,405	-0.89(-1.98%)
Feb 28, 2019	45.39	45.67	44.81	44.99	4,631,641	-0.81(-1.76%)
Feb 27, 2019	46.43	46.56	45.24	45.79	3,712,963	-0.58(-1.25%)
Feb 26, 2019	46.16	46.82	45.79	46.37	2,979,354	-0.17(-0.36%)
Feb 25, 2019	47.33	47.35	46.42	46.54	3,338,403	-0.57(-1.21%)
Feb 22, 2019	46.35	47.17	45.95	47.12	4,860,632	+0.97(+2.09%)
Feb 21, 2019	45.18	46.25	45.16	46.15	3,908,432	+0.25(+0.55%)
Feb 20, 2019	46.30	46.66	45.62	45.90	3,926,181	-0.40(-0.87%)
Feb 19, 2019	45.82	46.73	45.49	46.30	3,367,606	+0.45(+0.98%)
Feb 15, 2019	45.59	46.14	45.42	45.85	3,837,504	+0.62(+1.37%)
Feb 14, 2019	44.76	45.35	44.27	45.23	3,595,511	+0.07(+0.15%)
Feb 13, 2019	45.66	45.91	44.84	45.16	4,932,940	-0.41(-0.91%)
Feb 12, 2019	43.37	45.76	43.37	45.58	5,263,921	+2.46(+5.70%)
Feb 11, 2019	43.19	43.20	42.72	43.12	1,979,045	-0.04(-0.09%)
Feb 08, 2019	42.97	43.26	42.63	43.16	2,186,079	-0.15(-0.35%)
Feb 07, 2019	43.04	43.76	42.64	43.31	2,800,857	+0.10(+0.24%)
Feb 06, 2019	43.81	43.99	43.07	43.21	2,300,677	-0.78(-1.77%)
Feb 05, 2019	43.74	44.10	43.41	43.98	3,245,708	+0.22(+0.49%)
Feb 04, 2019	43.88	44.28	43.22	43.77	2,178,198	-0.44(-1.00%)
Feb 01, 2019	44.37	45.45	44.09	44.21	3,594,013	-0.25(-0.57%)
Jan 31, 2019	43.60	44.97	43.07	44.46	5,586,650	+0.96(+2.20%)
Jan 30, 2019	43.35	43.51	42.08	43.51	4,866,516	+0.42(+0.98%)
Jan 29, 2019	41.41	43.21	40.56	43.08	5,369,381	+1.34(+3.21%)
Jan 28, 2019	41.56	42.54	41.37	41.74	3,255,024	-0.04(-0.09%)
Jan 25, 2019	42.49	43.53	41.26	41.78	5,024,345	-0.29(-0.69%)
Jan 24, 2019	41.03	42.16	40.78	42.07	3,953,635	+1.17(+2.87%)
Jan 23, 2019	40.90	41.60	40.49	40.90	3,042,323	+0.14(+0.34%)
Jan 22, 2019	40.94	41.46	40.48	40.76	3,277,136	-0.55(-1.34%)
Jan 18, 2019	42.24	42.36	41.26	41.31	3,830,454	-0.64(-1.52%)
Jan 17, 2019	41.98	42.46	41.57	41.95	3,719,724	-0.54(-1.28%)
Jan 16, 2019	42.99	43.32	42.30	42.49	3,653,386	-0.49(-1.13%)
Jan 15, 2019	42.19	43.32	42.19	42.98	3,139,486	+0.64(+1.50%)
Jan 14, 2019	43.09	43.45	42.27	42.34	3,914,323	-1.13(-2.61%)
Jan 11, 2019	42.31	44.22	42.16	43.47	5,759,239	+1.16(+2.74%)
Jan 10, 2019	43.10	43.23	41.92	42.31	5,941,711	-1.05(-2.42%)
Jan 09, 2019	41.12	44.20	39.96	43.36	14,827,159	+3.19(+7.93%)
Jan 08, 2019	40.04	40.42	39.19	40.18	7,146,802	+0.48(+1.20%)
Jan 07, 2019	39.02	40.42	38.57	39.70	6,538,326	+1.10(+2.84%)
Jan 04, 2019	37.55	38.71	37.43	38.60	4,841,177	+1.56(+4.20%)
Jan 03, 2019	37.20	37.75	36.73	37.05	2,917,046	-0.38(-1.03%)
Jan 02, 2019	36.12	37.81	36.00	37.43	5,366,502	+0.76(+2.07%)
Dec 31, 2018	37.10	37.43	35.86	36.67	2,983,168	-0.26(-0.71%)
Dec 28, 2018	37.07	37.77	36.41	36.94	2,765,502	-0.07(-0.18%)
Dec 27, 2018	36.33	37.23	35.75	37.00	3,501,766	+0.04(+0.10%)
Dec 26, 2018	35.90	36.96	34.93	36.96	4,239,716	+1.31(+3.68%)
Dec 24, 2018	36.30	36.46	35.14	35.65	2,577,513	-0.84(-2.31%)
Dec 21, 2018	37.97	38.59	36.40	36.50	7,548,286	-1.80(-4.70%)
Dec 20, 2018	38.14	38.89	37.85	38.29	5,888,851	-0.14(-0.37%)
Dec 19, 2018	38.51	40.19	38.34	38.44	6,377,349	+0.02(+0.05%)
Dec 18, 2018	37.87	39.16	37.41	38.42	5,480,761	+0.93(+2.47%)
Dec 17, 2018	37.57	38.27	37.31	37.49	4,707,077	-0.18(-0.47%)
Dec 14, 2018	37.82	38.81	37.47	37.67	2,530,649	-0.66(-1.71%)
Dec 13, 2018	38.57	38.93	38.12	38.32	4,733,705	-0.25(-0.66%)
Dec 12, 2018	38.34	39.26	37.96	38.58	5,414,800	+0.67(+1.75%)
Dec 11, 2018	39.05	39.24	37.89	37.91	3,013,775	-0.61(-1.58%)
Dec 10, 2018	39.40	40.14	38.30	38.52	3,185,922	-0.82(-2.10%)
Dec 07, 2018	39.92	41.08	39.33	39.34	3,888,527	-0.43(-1.08%)
Dec 06, 2018	38.00	39.77	37.82	39.77	6,164,790	+1.25(+3.23%)
Dec 04, 2018	39.99	40.36	38.40	38.53	6,453,123	-2.32(-5.69%)
Dec 03, 2018	40.70	40.95	39.67	40.85	4,660,161	+0.82(+2.06%)
Nov 30, 2018	40.39	40.61	39.75	40.03	4,412,463	-0.29(-0.72%)
Nov 29, 2018	40.96	41.31	40.22	40.32	3,369,829	-0.79(-1.91%)
Nov 28, 2018	40.29	41.27	38.90	41.10	5,204,144	+0.95(+2.36%)
Nov 27, 2018	39.85	40.56	39.84	40.16	2,388,048	+0.03(+0.07%)
Nov 26, 2018	40.40	40.64	39.76	40.13	2,819,828	+0.09(+0.23%)
Nov 23, 2018	39.81	40.44	39.70	40.04	1,224,225	-0.04(-0.09%)
Nov 21, 2018		40.07	40.07	40.07	0	+0.60(+1.52%)
Nov 20, 2018	38.30	39.67	38.23	39.47	7,189,589	+0.63(+1.62%)
Nov 19, 2018	38.40	39.15	37.69	38.85	5,362,239	+0.39(+1.02%)
Nov 16, 2018	36.97	38.66	36.94	38.45	5,607,545	+1.42(+3.85%)
Nov 15, 2018	37.99	38.36	35.80	37.03	9,591,972	-1.95(-5.00%)
Nov 14, 2018	39.06	39.62	38.49	38.98	4,692,041	+0.33(+0.85%)
Nov 13, 2018	38.27	39.17	38.27	38.65	4,228,415	+0.54(+1.43%)
Nov 12, 2018	38.79	39.38	38.00	38.11	4,278,052	-1.14(-2.91%)
Nov 09, 2018	39.09	39.87	38.93	39.25	4,845,447	+0.00(+0.00%)
Nov 08, 2018	38.85	40.01	38.31	39.25	6,783,556	-1.00(-2.49%)
Nov 07, 2018	41.64	41.66	39.62	40.25	4,667,968	-0.95(-2.30%)
Nov 06, 2018	41.68	41.72	41.02	41.20	2,783,581	-0.38(-0.92%)
Nov 05, 2018	40.50	41.61	40.34	41.58	3,997,902	+1.04(+2.56%)
Nov 02, 2018	41.70	41.74	39.96	40.54	4,174,834	-0.71(-1.73%)
Nov 01, 2018	40.33	41.90	39.99	41.25	8,125,465	+0.99(+2.47%)
Oct 31, 2018	40.78	40.93	39.70	40.26	8,267,572	-0.06(-0.14%)
Oct 30, 2018	38.32	40.38	37.82	40.32	11,375,256	+1.90(+4.95%)
Oct 29, 2018	39.96	40.23	38.02	38.42	5,975,951	-0.73(-1.87%)
Oct 26, 2018	37.00	40.02	36.85	39.15	12,600,831	+1.50(+3.98%)
Oct 25, 2018	36.90	38.17	36.90	37.65	8,118,752	+1.26(+3.48%)
Oct 24, 2018	38.05	39.14	36.34	36.38	6,938,791	-1.74(-4.57%)
Oct 23, 2018	36.51	38.75	36.48	38.13	9,935,470	+1.25(+3.38%)
Oct 22, 2018	38.50	38.60	36.81	36.88	5,361,719	-1.37(-3.58%)
Oct 19, 2018	39.81	39.83	37.99	38.25	5,220,678	-1.49(-3.75%)
Oct 18, 2018	39.90	40.60	39.65	39.74	3,603,284	-0.58(-1.44%)
Oct 17, 2018	40.46	40.58	39.77	40.32	5,729,861	-0.95(-2.31%)
Oct 16, 2018	40.62	41.47	40.39	41.27	5,077,590	+0.99(+2.46%)
Oct 15, 2018	40.22	40.65	40.02	40.28	3,560,531	-0.10(-0.26%)
Oct 12, 2018	41.12	41.17	39.96	40.38	6,188,041	-0.15(-0.37%)
Oct 11, 2018	40.80	41.41	40.45	40.53	5,836,314	-0.38(-0.94%)
Oct 10, 2018	41.54	42.10	40.90	40.92	4,735,733	-0.55(-1.33%)
Oct 09, 2018	42.62	42.87	41.45	41.47	4,889,587	-1.06(-2.49%)
Oct 08, 2018	41.77	42.70	41.67	42.53	4,615,448	+0.62(+1.47%)
Oct 05, 2018	41.65	42.24	40.86	41.91	9,585,144	+0.08(+0.20%)
Oct 04, 2018	43.02	43.05	41.68	41.82	7,751,845	-1.45(-3.35%)
Oct 03, 2018	43.47	44.68	42.46	43.28	12,300,105	-0.50(-1.13%)
Oct 02, 2018	44.16	44.92	43.74	43.77	9,256,455	-0.37(-0.83%)
Oct 01, 2018	43.99	44.38	43.78	44.14	5,357,948	+0.44(+1.01%)
Sep 28, 2018	44.00	44.35	43.61	43.70	5,578,458	-0.37(-0.83%)
Sep 27, 2018	44.70	44.76	43.76	44.06	5,394,809	-0.77(-1.71%)
Sep 26, 2018	46.04	46.39	44.51	44.83	4,723,661	-0.91(-1.98%)
Sep 25, 2018	46.08	46.14	45.59	45.74	3,842,282	-0.12(-0.27%)
Sep 24, 2018	46.70	46.78	45.84	45.86	3,339,255	-1.06(-2.25%)
Sep 21, 2018	47.44	47.47	46.39	46.92	8,323,772	-0.55(-1.16%)
Sep 20, 2018	48.18	48.40	47.12	47.47	4,840,169	-0.63(-1.30%)
Sep 19, 2018	48.46	49.23	47.95	48.10	2,764,783	-0.39(-0.81%)
Sep 18, 2018	48.03	48.93	47.99	48.49	4,893,881	+0.61(+1.27%)
Sep 17, 2018	49.12	49.26	47.80	47.88	3,435,261	-1.28(-2.61%)
Sep 14, 2018	48.89	49.40	48.13	49.16	2,880,800	+0.17(+0.34%)
Sep 13, 2018	48.91	49.25	47.86	48.99	4,091,311	+0.12(+0.25%)
Sep 12, 2018	47.93	49.00	47.75	48.87	4,990,279	+0.98(+2.05%)
Sep 11, 2018	47.26	48.39	47.23	47.89	4,481,602	+0.45(+0.95%)
Sep 10, 2018	47.51	47.95	47.09	47.44	3,753,089	+0.15(+0.32%)
Sep 07, 2018	48.52	48.56	47.21	47.29	3,160,321	-1.69(-3.46%)
Sep 06, 2018	49.29	49.88	48.88	48.98	2,216,789	-0.17(-0.34%)
Sep 05, 2018	48.42	49.43	48.10	49.15	2,518,838	+0.75(+1.55%)
Sep 04, 2018	48.32	48.60	48.15	48.40	1,756,129	+0.05(+0.10%)
Aug 31, 2018		48.36	48.36	48.36	0	-0.16(-0.33%)
Aug 30, 2018	49.07	49.33	48.46	48.52	1,677,273	-0.80(-1.61%)
Aug 29, 2018	49.20	49.60	48.66	49.31	2,442,095	+0.07(+0.15%)
Aug 28, 2018	49.06	49.40	48.92	49.24	2,666,457	+0.18(+0.36%)
Aug 27, 2018	48.29	49.34	48.24	49.06	1,744,385	+0.81(+1.69%)
Aug 24, 2018	48.42	48.77	48.20	48.24	1,490,673	-0.15(-0.31%)
Aug 23, 2018	49.03	49.13	48.16	48.39	1,902,212	-0.77(-1.56%)
Aug 22, 2018	49.75	49.81	48.95	49.16	1,606,599	-0.68(-1.37%)
Aug 21, 2018	49.01	50.23	48.94	49.85	4,612,522	+1.99(+4.17%)
Aug 20, 2018	47.32	48.21	47.32	47.85	2,235,409	+0.52(+1.11%)
Aug 17, 2018	47.14	47.52	46.84	47.33	2,550,738	+0.08(+0.18%)
Aug 16, 2018	47.20	47.74	46.87	47.24	2,574,191	+0.23(+0.50%)
Aug 15, 2018	47.37	47.44	46.55	47.01	3,821,920	-0.71(-1.49%)
Aug 14, 2018	47.67	48.19	47.37	47.72	3,748,522	+0.20(+0.41%)
Aug 13, 2018	49.63	49.66	47.22	47.52	4,393,300	-2.43(-4.87%)
Aug 10, 2018	49.56	50.04	48.73	49.96	3,035,626	-0.07(-0.13%)
Aug 09, 2018	49.91	50.52	49.68	50.02	2,240,452	+0.17(+0.34%)
Aug 08, 2018	49.78	49.92	49.41	49.85	2,690,922	+0.25(+0.51%)
Aug 07, 2018	48.53	49.68	48.33	49.60	2,125,431	+1.16(+2.40%)
Aug 06, 2018	48.15	48.68	47.58	48.44	2,177,576	+0.26(+0.54%)
Aug 03, 2018	47.67	48.31	47.50	48.18	2,767,218	+0.63(+1.32%)
Aug 02, 2018	48.13	48.30	47.09	47.55	5,186,673	-0.87(-1.80%)
Aug 01, 2018	49.08	49.18	48.21	48.42	3,156,747	-0.50(-1.01%)
Jul 31, 2018	48.80	49.09	48.23	48.92	2,911,855	+0.36(+0.75%)
Jul 30, 2018	48.85	49.08	48.48	48.55	3,778,016	-0.22(-0.44%)
Jul 27, 2018	49.31	49.79	48.09	48.77	6,315,300	-0.39(-0.80%)
Jul 26, 2018	48.27	49.22	47.81	49.16	4,966,634	+1.10(+2.30%)
Jul 25, 2018	48.69	49.03	47.30	48.06	5,004,836	-1.16(-2.36%)
Jul 24, 2018	50.73	50.86	49.15	49.22	4,520,203	-1.60(-3.15%)
Jul 23, 2018		51.17	50.59	50.82	3,524,054	-0.36(-0.69%)
Jul 20, 2018	51.53	51.60	50.72	51.17	3,852,621	-0.43(-0.83%)
Jul 19, 2018	51.60	52.02	51.23	51.60	3,264,057	-0.03(-0.05%)
Jul 18, 2018	51.40	51.82	50.76	51.63	3,040,294	-0.36(-0.68%)
Jul 17, 2018	50.58	52.19	50.52	51.99	3,921,885	+1.40(+2.78%)
Jul 16, 2018	50.54	51.08	50.03	50.58	2,891,108	-0.01(-0.02%)
Jul 13, 2018	50.24	50.77	50.13	50.59	1,468,417	+0.26(+0.52%)
Jul 12, 2018	50.73	50.89	49.95	50.33	3,372,533	-0.18(-0.35%)
Jul 11, 2018			50.46	50.51	3,625,580	-0.32(-0.63%)
Jul 10, 2018	51.33	51.62	50.42	50.83	4,822,361	-0.26(-0.51%)
Jul 09, 2018	50.82	51.15	50.58	51.09	4,095,709	+0.88(+1.75%)
Jul 06, 2018	49.76	50.86	49.53	50.21	3,189,318	+0.53(+1.07%)
Jul 05, 2018	49.37	49.82	49.00	49.68	2,730,125	+0.69(+1.41%)
Jul 03, 2018		48.99	48.99	48.99	0	+0.20(+0.40%)
Jul 02, 2018	48.63	49.52	48.27	48.79	2,992,510	-0.31(-0.63%)
Jun 29, 2018		49.87	49.05	49.10	4,636,904	+0.43(+0.88%)
Jun 28, 2018	47.54	48.78	47.48	48.67	3,735,506	+0.73(+1.52%)
Jun 27, 2018	48.82	48.85	47.67	47.94	5,562,699	-0.33(-0.68%)
Jun 26, 2018	49.43	50.38	47.74	48.27	16,777,798	+2.24(+4.86%)
Jun 25, 2018	47.65	47.75	45.55	46.03	6,702,376	-1.85(-3.87%)
Jun 22, 2018	48.26	48.37	47.43	47.88	7,897,129	-0.45(-0.93%)
Jun 21, 2018	48.87	49.05	48.23	48.33	2,233,855	-0.51(-1.05%)
Jun 20, 2018	48.55	49.13	47.81	48.85	2,829,626	+0.15(+0.31%)
Jun 19, 2018	48.26	49.28	48.24	48.70	3,929,928	+0.09(+0.19%)
Jun 18, 2018	48.99	49.75	48.28	48.60	4,942,725	-0.79(-1.61%)
Jun 15, 2018		49.63	48.73	49.40	5,600,299	-0.23(-0.47%)
Jun 14, 2018	49.04	49.72	48.72	49.63	5,677,405	+0.54(+1.10%)
Jun 13, 2018	50.92	50.92	48.40	49.09	6,165,259	-2.05(-4.01%)
Jun 12, 2018	50.35	51.27	50.18	51.14	2,644,791	+0.92(+1.82%)
Jun 11, 2018	50.50	50.94	49.99	50.22	3,055,378	-0.28(-0.56%)
Jun 08, 2018	49.03	50.64	48.95	50.50	3,861,428	+1.46(+2.97%)
Jun 07, 2018	49.00	49.66	48.69	49.04	2,644,210	+0.14(+0.29%)
Jun 06, 2018		48.94		48.90	3,185,150	+0.27(+0.56%)
Jun 05, 2018	48.31	49.44	48.31	48.63	3,770,568	-0.07(-0.13%)
Jun 04, 2018	48.55	48.91	48.27	48.70	3,375,210	+0.42(+0.87%)
Jun 01, 2018	48.63	48.69	47.41	48.27	4,085,740	-0.11(-0.23%)
May 31, 2018	49.14	49.26	48.31	48.39	3,576,620	-0.71(-1.45%)
May 30, 2018	50.01	50.13	48.99	49.10	2,546,360	-0.74(-1.48%)
May 29, 2018	49.62	50.67	49.54	49.84	3,270,873	-0.09(-0.19%)
May 25, 2018		49.93	49.93	49.93	0	+1.80(+3.75%)
May 24, 2018	48.37	48.76	47.64	48.13	3,016,672	-0.27(-0.56%)
May 23, 2018	47.10	48.48	46.96	48.40	4,056,505	+0.82(+1.73%)
May 22, 2018	48.08	48.45	47.45	47.57	4,653,670	-1.31(-2.68%)
May 21, 2018	48.90	49.58	48.62	48.88	2,640,276	+0.22(+0.46%)
May 18, 2018	47.98	48.99	47.74	48.66	2,690,313	+0.68(+1.42%)
May 17, 2018	47.68	48.29	47.65	47.98	2,708,934	+0.31(+0.65%)
May 16, 2018	47.80	48.23	46.76	47.67	6,579,656	-0.22(-0.47%)
May 15, 2018	50.20	50.47	47.57	47.89	5,883,708	-2.88(-5.67%)
May 14, 2018	50.84	51.17	50.54	50.77	2,809,574	+0.00(+0.00%)
May 11, 2018	50.72	51.56	50.67	50.77	2,170,479	+0.09(+0.18%)
May 10, 2018	50.42	51.01	50.24	50.68	2,588,805	+0.54(+1.08%)
May 09, 2018	50.99	51.22	49.59	50.14	3,150,989	-0.77(-1.51%)
May 08, 2018	50.77	51.15	50.44	50.90	2,720,213	+0.09(+0.18%)
May 07, 2018	51.06	51.24	50.52	50.81	4,131,408	-0.10(-0.20%)
May 04, 2018	49.92	51.34	49.42	50.91	3,652,970	+0.76(+1.51%)
May 03, 2018	49.81	50.27	49.22	50.15	2,749,092	+0.36(+0.71%)
May 02, 2018	50.35	50.77	49.69	49.80	3,246,071	-0.62(-1.22%)