Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	49.14	50.12	48.77	48.84	3,126,732	+0.02(+0.04%)
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%)