Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	52.31	52.84	52.28	52.61	2,574,881	+0.05(+0.09%)
Dec 30, 2019	52.57	52.80	52.06	52.56	5,840,864	-0.25(-0.46%)
Dec 27, 2019	53.07	53.18	52.70	52.81	3,439,008	-0.02(-0.04%)
Dec 26, 2019	53.47	53.67	52.69	52.83	2,930,168	-0.73(-1.36%)
Dec 24, 2019	52.57	53.56	52.57	53.55	1,223,392	+1.08(+2.07%)
Dec 23, 2019	53.41	53.64	52.37	52.47	2,589,922	-0.94(-1.77%)
Dec 20, 2019	52.07	53.49	52.00	53.41	5,835,847	+1.32(+2.53%)
Dec 19, 2019	52.94	53.22	51.96	52.09	5,099,729	-0.94(-1.78%)
Dec 18, 2019	54.19	54.22	52.95	53.04	4,439,973	-0.91(-1.70%)
Dec 17, 2019	54.46	54.78	53.68	53.95	4,023,858	-0.85(-1.55%)
Dec 16, 2019	54.99	55.28	54.17	54.80	3,175,344	-0.18(-0.33%)
Dec 13, 2019	54.54	55.34	54.44	54.98	3,242,302	+0.23(+0.41%)
Dec 12, 2019	56.26	56.42	54.73	54.75	2,897,180	-1.57(-2.78%)
Dec 11, 2019	55.70	56.36	55.60	56.32	1,675,980	+0.62(+1.12%)
Dec 10, 2019	55.85	56.08	55.29	55.70	1,886,649	-0.32(-0.57%)
Dec 09, 2019	55.66	56.31	55.50	56.02	2,158,453	+0.61(+1.11%)
Dec 06, 2019	56.80	56.84	55.30	55.40	3,124,173	-0.99(-1.76%)
Dec 05, 2019	55.42	56.53	55.30	56.39	2,728,487	+0.91(+1.65%)
Dec 04, 2019	55.44	55.98	54.96	55.48	3,508,550	-0.09(-0.17%)
Dec 03, 2019	55.04	55.59	54.80	55.57	2,688,769	+0.07(+0.12%)
Dec 02, 2019	56.20	56.22	54.97	55.51	1,915,976	-0.75(-1.32%)
Nov 29, 2019	56.37	56.61	56.08	56.25	1,165,069	-0.09(-0.17%)
Nov 27, 2019	56.97	57.23	56.25	56.35	2,839,347	-0.66(-1.16%)
Nov 26, 2019	56.12	57.03	55.81	57.01	2,921,239	+0.96(+1.72%)
Nov 25, 2019	55.61	56.34	55.58	56.04	2,926,627	+0.61(+1.11%)
Nov 22, 2019	55.89	56.08	55.20	55.43	2,467,462	-0.30(-0.54%)
Nov 21, 2019	56.31	56.89	55.50	55.73	1,693,221	-0.59(-1.05%)
Nov 20, 2019	56.23	56.85	55.99	56.33	2,210,974	+0.08(+0.15%)
Nov 19, 2019	56.64	57.03	55.98	56.24	1,769,639	-0.38(-0.67%)
Nov 18, 2019	56.15	57.13	56.06	56.62	2,558,003	+0.65(+1.16%)
Nov 15, 2019	56.90	56.93	55.83	55.97	3,076,984	-0.37(-0.65%)
Nov 14, 2019	55.70	56.46	55.62	56.34	2,850,549	+0.41(+0.72%)
Nov 13, 2019	55.07	56.13	55.04	55.93	1,955,917	+0.74(+1.35%)
Nov 12, 2019	55.93	56.67	54.27	55.19	3,785,800	-0.42(-0.76%)
Nov 11, 2019	54.66	55.75	54.58	55.61	2,054,387	+1.10(+2.02%)
Nov 08, 2019	54.01	54.64	53.89	54.51	2,885,369	+0.48(+0.89%)
Nov 07, 2019	55.83	55.90	53.83	54.03	6,335,304	-1.82(-3.26%)
Nov 06, 2019	55.11	55.85	54.88	55.85	3,005,900	+0.81(+1.47%)
Nov 05, 2019	55.80	55.97	54.54	55.04	4,904,470	-0.90(-1.60%)
Nov 04, 2019	57.52	57.59	55.66	55.93	3,790,612	-1.48(-2.58%)
Nov 01, 2019	56.58	57.59	56.49	57.41	3,314,622	+1.21(+2.15%)
Oct 31, 2019	56.82	57.16	55.98	56.20	2,287,012	-0.56(-0.98%)
Oct 30, 2019	56.06	56.78	54.76	56.76	4,640,575	+0.68(+1.21%)
Oct 29, 2019	56.78	57.72	56.07	56.08	4,480,463	-0.75(-1.33%)
Oct 28, 2019	58.21	58.46	56.70	56.84	5,101,110	-1.45(-2.49%)
Oct 25, 2019	58.55	59.06	58.15	58.29	1,587,642	-0.15(-0.26%)
Oct 24, 2019	58.12	58.55	57.73	58.44	2,458,680	+0.28(+0.49%)
Oct 23, 2019	58.10	58.39	57.64	58.16	2,897,108	+0.06(+0.10%)
Oct 22, 2019	57.91	58.52	57.39	58.10	3,475,675	+0.56(+0.97%)
Oct 21, 2019	58.35	58.86	57.39	57.54	4,908,016	-0.65(-1.12%)
Oct 18, 2019	57.74	58.20	57.43	58.19	4,310,345	+0.62(+1.08%)
Oct 17, 2019	57.86	58.23	57.26	57.57	3,280,927	-0.08(-0.13%)
Oct 16, 2019	56.38	57.67	56.18	57.65	3,344,454	+1.36(+2.41%)
Oct 15, 2019	55.93	56.31	55.61	56.29	3,547,885	+0.71(+1.27%)
Oct 14, 2019	55.18	55.81	55.10	55.58	2,746,165	+0.43(+0.79%)
Oct 11, 2019	55.84	56.01	55.10	55.15	4,066,140	-0.31(-0.56%)
Oct 10, 2019	55.60	55.81	54.78	55.46	3,725,117	-0.16(-0.29%)
Oct 09, 2019	55.89	56.29	55.55	55.62	2,485,421	-0.11(-0.20%)
Oct 08, 2019	55.71	56.53	55.49	55.73	3,060,158	-0.18(-0.32%)
Oct 07, 2019	55.80	56.26	55.52	55.91	3,703,564	-0.15(-0.27%)
Oct 04, 2019	55.17	56.28	54.96	56.06	4,937,729	+0.92(+1.67%)
Oct 03, 2019	54.63	55.84	54.33	55.14	7,781,604	+0.65(+1.19%)
Oct 02, 2019	53.19	54.58	51.79	54.49	14,072,780	+1.98(+3.77%)
Oct 01, 2019	52.77	52.95	52.10	52.51	4,399,945	-0.12(-0.23%)
Sep 30, 2019	52.29	52.91	51.61	52.63	3,865,874	+1.06(+2.06%)
Sep 27, 2019	52.54	52.55	51.47	51.57	2,492,209	-0.80(-1.53%)
Sep 26, 2019	52.70	52.74	51.92	52.37	2,510,140	+0.01(+0.02%)
Sep 25, 2019	52.73	52.77	51.80	52.36	4,128,864	+0.34(+0.65%)
Sep 24, 2019	51.78	52.82	51.55	52.02	3,308,609	+0.29(+0.56%)
Sep 23, 2019	50.90	52.03	50.73	51.73	3,163,174	+0.74(+1.46%)
Sep 20, 2019	50.83	51.40	50.67	50.98	2,828,153	+0.29(+0.58%)
Sep 19, 2019	51.27	51.35	50.61	50.69	1,640,441	-0.34(-0.66%)
Sep 18, 2019	49.48	51.10	49.41	51.03	4,086,885	+0.99(+1.98%)
Sep 17, 2019	50.27	50.59	49.94	50.04	2,882,944	-0.23(-0.45%)
Sep 16, 2019	50.44	50.96	50.17	50.27	4,524,954	-0.26(-0.52%)
Sep 13, 2019	51.69	51.83	50.27	50.53	5,375,752	-0.90(-1.76%)
Sep 12, 2019	51.44	51.81	50.85	51.44	3,367,821	+0.55(+1.07%)
Sep 11, 2019	50.41	51.22	50.07	50.89	2,938,104	+0.66(+1.31%)
Sep 10, 2019	49.47	50.23	49.13	50.23	2,490,381	+0.81(+1.64%)
Sep 09, 2019	49.14	50.19	49.02	49.42	3,106,515	+0.41(+0.85%)
Sep 06, 2019	48.95	49.45	48.83	49.01	1,710,920	+0.29(+0.60%)
Sep 05, 2019	49.48	49.48	48.26	48.71	2,470,802	-0.28(-0.58%)
Sep 04, 2019	48.31	49.25	48.13	49.00	1,411,089	+0.77(+1.60%)
Sep 03, 2019	47.79	48.44	47.61	48.22	2,365,244	+0.16(+0.33%)
Aug 30, 2019	48.24	48.47	47.41	48.06	2,774,143	-0.20(-0.41%)
Aug 29, 2019	47.96	48.66	47.60	48.26	3,084,302	+0.75(+1.59%)
Aug 28, 2019	47.42	47.73	46.70	47.51	3,062,909	-0.08(-0.18%)
Aug 27, 2019	48.43	48.43	47.41	47.59	3,219,039	-0.51(-1.06%)
Aug 26, 2019	48.34	48.60	47.81	48.10	1,806,036	-0.16(-0.33%)
Aug 23, 2019	49.27	49.68	48.12	48.26	3,756,193	-0.74(-1.52%)
Aug 22, 2019	48.57	49.14	48.09	49.01	1,957,626	+0.41(+0.85%)
Aug 21, 2019	48.30	48.76	47.83	48.59	3,559,818	+0.57(+1.20%)
Aug 20, 2019	47.22	48.21	47.10	48.02	2,596,194	+0.87(+1.84%)
Aug 19, 2019	46.89	47.38	46.49	47.15	4,218,482	+0.74(+1.58%)
Aug 16, 2019	46.05	46.55	45.22	46.41	4,752,143	+0.70(+1.53%)
Aug 15, 2019	46.57	46.73	45.66	45.72	3,861,642	-0.85(-1.82%)
Aug 14, 2019	46.94	47.18	45.97	46.56	5,241,180	-0.82(-1.73%)
Aug 13, 2019	46.31	47.50	46.31	47.38	3,389,611	+0.96(+2.07%)
Aug 12, 2019	46.93	47.21	46.08	46.42	3,272,087	-0.71(-1.50%)
Aug 09, 2019	47.74	47.87	46.89	47.13	2,878,025	-0.80(-1.67%)
Aug 08, 2019	46.99	48.00	46.99	47.93	3,364,316	+0.94(+2.01%)
Aug 07, 2019	44.84	47.09	44.68	46.99	6,627,201	+1.57(+3.47%)
Aug 06, 2019	44.79	45.61	44.66	45.42	4,270,280	+0.62(+1.39%)
Aug 05, 2019	44.68	45.08	44.30	44.79	3,464,647	-0.42(-0.94%)
Aug 02, 2019	45.62	45.74	44.76	45.22	2,612,113	-0.49(-1.07%)
Aug 01, 2019	45.04	46.49	44.79	45.71	4,347,388	+0.88(+1.95%)
Jul 31, 2019	45.64	45.84	44.37	44.83	3,040,955	-0.83(-1.82%)
Jul 30, 2019	45.17	46.25	44.97	45.66	4,403,112	+0.44(+0.98%)
Jul 29, 2019	44.91	45.33	44.46	45.22	4,056,184	+0.33(+0.73%)
Jul 26, 2019	45.01	45.49	44.74	44.89	3,185,426	-0.12(-0.27%)
Jul 25, 2019	44.45	45.05	44.35	45.01	3,722,368	+0.93(+2.12%)
Jul 24, 2019	43.20	44.14	42.94	44.08	3,310,306	+0.86(+1.98%)
Jul 23, 2019	43.34	43.59	42.90	43.22	5,305,966	-0.13(-0.30%)
Jul 22, 2019	43.85	44.02	43.23	43.35	2,350,883	-0.25(-0.58%)
Jul 19, 2019	44.21	44.41	43.60	43.61	2,738,702	-0.46(-1.05%)
Jul 18, 2019	44.19	44.43	43.73	44.07	3,520,960	-0.07(-0.15%)
Jul 17, 2019	45.19	45.32	44.12	44.13	3,100,420	-0.89(-1.97%)
Jul 16, 2019	44.47	45.17	44.34	45.02	2,703,233	+0.44(+0.99%)
Jul 15, 2019	45.09	45.33	44.44	44.58	2,332,567	-0.47(-1.05%)
Jul 12, 2019	44.90	45.61	44.90	45.05	3,018,515	+0.15(+0.34%)
Jul 11, 2019	45.87	45.87	44.47	44.90	3,587,944	-0.74(-1.61%)
Jul 10, 2019	45.51	45.97	44.81	45.63	3,995,902	+1.03(+2.30%)
Jul 09, 2019	45.26	45.32	44.48	44.60	4,350,350	-0.85(-1.86%)
Jul 08, 2019	45.40	45.78	45.05	45.45	2,835,827	-0.01(-0.02%)
Jul 05, 2019	45.89	46.14	45.11	45.46	2,925,911	-0.89(-1.91%)
Jul 03, 2019	45.70	46.38	45.52	46.35	1,709,923	+0.63(+1.38%)
Jul 02, 2019	45.20	45.79	44.90	45.72	3,591,801	+0.44(+0.98%)
Jul 01, 2019	46.11	46.37	44.67	45.27	4,001,683	-0.36(-0.78%)
Jun 28, 2019	45.51	46.43	45.46	45.63	4,414,621	+0.03(+0.06%)
Jun 27, 2019	45.33	45.69	44.32	45.60	5,189,377	+0.83(+1.85%)
Jun 26, 2019	44.96	45.61	44.34	44.77	6,319,444	-0.63(-1.39%)
Jun 25, 2019	49.91	50.14	44.96	45.41	16,222,833	-3.00(-6.20%)
Jun 24, 2019	48.54	49.09	47.98	48.41	3,275,745	+0.06(+0.12%)
Jun 21, 2019	49.56	49.59	48.29	48.35	3,585,731	-1.30(-2.62%)
Jun 20, 2019	49.64	49.88	48.97	49.65	2,586,415	+0.60(+1.23%)
Jun 19, 2019	49.19	49.37	47.43	49.05	3,964,418	-0.38(-0.76%)
Jun 18, 2019	49.80	50.40	48.83	49.43	2,646,474	-0.49(-0.98%)
Jun 17, 2019	50.47	50.53	49.20	49.92	2,155,751	-0.51(-1.01%)
Jun 14, 2019	49.86	50.73	49.74	50.42	2,017,903	+0.44(+0.89%)
Jun 13, 2019	50.04	50.51	49.65	49.98	1,884,694	+0.93(+1.90%)
Jun 12, 2019	49.11	49.97	48.99	49.05	1,854,854	-0.17(-0.34%)
Jun 11, 2019	49.92	49.92	48.76	49.22	1,544,331	-0.48(-0.97%)
Jun 10, 2019	50.30	50.72	49.27	49.70	1,882,621	-0.55(-1.09%)
Jun 07, 2019	49.82	50.59	49.79	50.24	1,710,135	+0.64(+1.29%)
Jun 06, 2019	49.26	50.28	49.04	49.60	3,063,114	+0.52(+1.06%)
Jun 05, 2019	48.79	49.22	48.17	49.09	3,141,421	+0.69(+1.42%)
Jun 04, 2019	47.89	48.61	47.59	48.40	4,016,632	+0.94(+1.98%)
Jun 03, 2019	46.65	47.99	46.59	47.46	3,592,724	+0.70(+1.49%)
May 31, 2019	47.02	47.24	46.26	46.76	2,914,548	-0.61(-1.29%)
May 30, 2019	47.54	48.07	46.79	47.37	2,540,335	-0.23(-0.47%)
May 29, 2019	48.34	48.81	47.30	47.60	3,090,866	-0.72(-1.48%)
May 28, 2019	48.99	49.11	48.31	48.31	2,438,082	-0.57(-1.16%)
May 24, 2019	48.40	48.88	48.25	48.88	1,401,837	+0.78(+1.63%)
May 23, 2019	48.60	49.12	48.01	48.10	2,734,708	-0.64(-1.31%)
May 22, 2019	48.31	49.48	48.26	48.74	2,041,584	-0.50(-1.01%)
May 21, 2019	48.91	49.58	48.79	49.24	2,530,554	+0.45(+0.93%)
May 20, 2019	49.91	50.16	48.70	48.79	2,669,037	-1.24(-2.48%)
May 17, 2019	49.99	50.94	49.94	50.03	2,146,298	-0.50(-0.99%)
May 16, 2019	50.15	51.32	50.04	50.53	2,846,738	+0.70(+1.40%)
May 15, 2019	49.54	49.89	49.22	49.83	2,066,704	+0.16(+0.32%)
May 14, 2019	48.43	50.18	48.18	49.67	2,812,527	+1.21(+2.49%)
May 13, 2019	48.37	48.59	47.80	48.47	2,335,166	-0.37(-0.75%)
May 10, 2019	48.74	49.06	48.15	48.83	1,464,601	+0.08(+0.15%)
May 09, 2019	47.97	48.77	47.78	48.76	1,344,888	+0.61(+1.27%)
May 08, 2019	48.73	48.90	48.09	48.15	2,101,401	-0.58(-1.20%)
May 07, 2019	48.65	48.92	48.32	48.73	3,088,035	-0.09(-0.19%)
May 06, 2019	48.75	49.00	48.31	48.82	3,636,422	-0.36(-0.73%)
May 03, 2019	49.63	49.74	48.79	49.18	2,269,065	-0.12(-0.25%)
May 02, 2019	49.14	49.92	48.77	49.30	2,307,842	+0.29(+0.60%)
May 01, 2019	49.31	50.29	48.95	49.01	3,115,821	+0.02(+0.04%)
Apr 30, 2019	48.95	49.20	48.71	48.99	3,367,124	-0.12(-0.25%)
Apr 29, 2019	48.97	49.31	48.69	49.12	2,871,794	+0.12(+0.25%)
Apr 26, 2019	48.62	49.08	48.37	48.99	2,328,006	+0.44(+0.91%)
Apr 25, 2019	48.56	49.07	47.53	48.55	3,287,207	-1.01(-2.03%)
Apr 24, 2019	49.50	50.00	49.21	49.56	2,732,248	+0.16(+0.32%)
Apr 23, 2019	49.32	50.08	49.10	49.40	2,822,955	+0.39(+0.79%)
Apr 22, 2019	49.57	49.68	48.77	49.01	2,460,885	-0.77(-1.55%)
Apr 18, 2019	48.80	49.95	48.76	49.78	3,070,045	+0.94(+1.93%)
Apr 17, 2019	48.13	48.96	47.94	48.84	2,946,244	+0.48(+0.99%)
Apr 16, 2019	48.36	48.49	48.00	48.36	2,165,574	+0.24(+0.51%)
Apr 15, 2019	48.12	48.32	47.68	48.12	2,660,315	+0.16(+0.33%)
Apr 12, 2019	48.56	48.76	47.85	47.96	3,977,901	-0.31(-0.64%)
Apr 11, 2019	47.86	48.32	47.74	48.27	2,919,614	+0.43(+0.90%)
Apr 10, 2019	47.49	48.17	47.39	47.84	2,827,706	+0.57(+1.21%)
Apr 09, 2019	48.00	48.17	47.17	47.26	3,736,920	-1.01(-2.09%)
Apr 08, 2019	48.49	48.85	48.07	48.27	2,435,162	-0.36(-0.74%)
Apr 05, 2019	48.19	48.71	47.99	48.63	3,791,483	+0.93(+1.95%)
Apr 04, 2019	46.82	47.86	46.80	47.69	4,400,259	+0.83(+1.77%)
Apr 03, 2019	46.26	47.22	45.92	46.87	4,115,144	+0.89(+1.94%)
Apr 02, 2019	45.82	46.05	45.21	45.97	4,532,841	-0.05(-0.10%)
Apr 01, 2019	46.05	46.52	45.29	46.02	5,174,491	-0.17(-0.37%)
Mar 29, 2019	46.81	47.43	46.10	46.19	4,707,523	-0.63(-1.35%)
Mar 28, 2019	48.35	48.55	46.80	46.82	6,545,176	-1.80(-3.70%)
Mar 27, 2019	47.99	50.13	47.46	48.62	11,846,657	+1.84(+3.94%)
Mar 26, 2019	46.63	46.87	45.85	46.77	6,826,713	+0.15(+0.32%)
Mar 25, 2019	45.09	46.86	44.92	46.62	6,639,479	+1.61(+3.57%)
Mar 22, 2019	44.63	45.54	44.31	45.01	4,627,281	+0.25(+0.57%)
Mar 21, 2019	43.60	45.00	43.52	44.76	4,219,355	+1.27(+2.92%)
Mar 20, 2019	43.76	43.97	42.19	43.49	5,230,679	-0.35(-0.79%)
Mar 19, 2019	45.08	45.37	43.70	43.84	2,869,235	-1.20(-2.65%)
Mar 18, 2019	44.99	45.22	44.48	45.03	2,567,329	+0.12(+0.27%)
Mar 15, 2019	45.30	45.71	44.81	44.91	3,901,272	-0.27(-0.60%)
Mar 14, 2019	45.22	45.42	44.63	45.18	2,918,659	-0.05(-0.10%)
Mar 13, 2019	45.80	46.02	45.13	45.23	2,992,498	-0.46(-1.01%)
Mar 12, 2019	45.72	45.82	45.23	45.69	2,409,229	+0.05(+0.10%)
Mar 11, 2019	44.91	45.64	44.91	45.64	2,739,150	+0.73(+1.63%)
Mar 08, 2019	44.59	45.53	44.16	44.91	3,958,026	+0.17(+0.38%)
Mar 07, 2019	43.32	44.91	43.11	44.74	5,854,709	+1.55(+3.59%)
Mar 06, 2019	43.29	43.84	43.16	43.19	3,519,102	-0.22(-0.50%)
Mar 05, 2019	44.79	45.06	43.39	43.40	3,346,746	-1.38(-3.09%)
Mar 04, 2019	44.42	45.47	44.42	44.79	3,405,534	+0.54(+1.21%)
Mar 01, 2019	45.48	45.65	43.44	44.25	5,280,912	-0.89(-1.98%)
Feb 28, 2019	45.55	45.83	44.97	45.14	4,615,478	-0.81(-1.76%)
Feb 27, 2019	46.59	46.73	45.40	45.95	3,700,006	-0.58(-1.25%)
Feb 26, 2019	46.32	46.98	45.95	46.54	2,968,957	-0.17(-0.36%)
Feb 25, 2019	47.50	47.52	46.58	46.71	3,326,753	-0.57(-1.21%)
Feb 22, 2019	46.51	47.34	46.11	47.28	4,843,670	+0.97(+2.09%)
Feb 21, 2019	45.34	46.41	45.32	46.31	3,894,793	+0.25(+0.55%)
Feb 20, 2019	46.46	46.82	45.77	46.06	3,912,480	-0.40(-0.87%)
Feb 19, 2019	45.98	46.89	45.65	46.46	3,355,854	+0.45(+0.98%)
Feb 15, 2019	45.75	46.30	45.58	46.01	3,824,112	+0.62(+1.37%)
Feb 14, 2019	44.92	45.51	44.43	45.39	3,582,964	+0.07(+0.15%)
Feb 13, 2019	45.82	46.08	44.99	45.32	4,915,725	-0.41(-0.91%)
Feb 12, 2019	43.53	45.92	43.53	45.74	5,245,552	+2.47(+5.70%)
Feb 11, 2019	43.34	43.35	42.87	43.27	1,972,139	-0.04(-0.09%)
Feb 08, 2019	43.12	43.41	42.78	43.31	2,178,450	-0.15(-0.35%)
Feb 07, 2019	43.19	43.91	42.79	43.46	2,791,083	+0.10(+0.24%)
Feb 06, 2019	43.96	44.15	43.22	43.36	2,292,648	-0.78(-1.77%)
Feb 05, 2019	43.89	44.25	43.56	44.14	3,234,382	+0.22(+0.49%)
Feb 04, 2019	44.03	44.44	43.38	43.92	2,170,597	-0.44(-1.00%)
Feb 01, 2019	44.52	45.61	44.24	44.36	3,581,471	-0.25(-0.57%)
Jan 31, 2019	43.75	45.13	43.22	44.62	5,567,154	+0.96(+2.20%)
Jan 30, 2019	43.50	43.67	42.23	43.66	4,849,533	+0.42(+0.98%)
Jan 29, 2019	41.55	43.37	40.70	43.23	5,350,644	+1.35(+3.21%)
Jan 28, 2019	41.71	42.69	41.51	41.89	3,243,665	-0.04(-0.09%)
Jan 25, 2019	42.64	43.69	41.41	41.93	5,006,812	-0.29(-0.69%)
Jan 24, 2019	41.17	42.31	40.92	42.22	3,939,839	+1.18(+2.87%)
Jan 23, 2019	41.04	41.75	40.63	41.04	3,031,707	+0.14(+0.34%)
Jan 22, 2019	41.08	41.61	40.62	40.90	3,265,700	-0.55(-1.34%)
Jan 18, 2019	42.39	42.51	41.41	41.46	3,817,087	-0.64(-1.52%)
Jan 17, 2019	42.12	42.61	41.72	42.09	3,706,744	-0.55(-1.28%)
Jan 16, 2019	43.14	43.48	42.45	42.64	3,640,637	-0.49(-1.13%)
Jan 15, 2019	42.34	43.48	42.34	43.13	3,128,531	+0.64(+1.50%)
Jan 14, 2019	43.24	43.60	42.41	42.49	3,900,664	-1.14(-2.61%)
Jan 11, 2019	42.46	44.38	42.31	43.63	5,739,141	+1.17(+2.75%)
Jan 10, 2019	43.25	43.38	42.07	42.46	5,920,977	-1.05(-2.42%)
Jan 09, 2019	41.27	44.35	40.10	43.51	14,775,417	+3.20(+7.93%)
Jan 08, 2019	40.18	40.56	39.33	40.32	7,121,862	+0.48(+1.20%)
Jan 07, 2019	39.15	40.56	38.70	39.84	6,515,509	+1.10(+2.84%)
Jan 04, 2019	37.68	38.84	37.56	38.74	4,824,283	+1.56(+4.20%)
Jan 03, 2019	37.33	37.88	36.86	37.18	2,906,867	-0.39(-1.03%)