Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	36.25	37.94	36.13	37.56	5,347,774	+0.76(+2.07%)
Dec 31, 2018	37.23	37.56	35.98	36.80	2,972,758	-0.26(-0.71%)
Dec 28, 2018	37.20	37.90	36.53	37.07	2,755,851	-0.07(-0.18%)
Dec 27, 2018	36.45	37.36	35.87	37.13	3,489,546	+0.04(+0.10%)
Dec 26, 2018	36.02	37.09	35.05	37.09	4,224,921	+1.32(+3.68%)
Dec 24, 2018	36.43	36.59	35.26	35.78	2,568,518	-0.85(-2.31%)
Dec 21, 2018	38.10	38.73	36.53	36.62	7,521,945	-1.80(-4.70%)
Dec 20, 2018	38.27	39.03	37.99	38.43	5,868,301	-0.14(-0.37%)
Dec 19, 2018	38.64	40.33	38.48	38.57	6,355,094	+0.02(+0.05%)
Dec 18, 2018	38.01	39.29	37.55	38.55	5,461,635	+0.93(+2.47%)
Dec 17, 2018	37.70	38.40	37.44	37.62	4,690,651	-0.18(-0.47%)
Dec 14, 2018	37.95	38.95	37.61	37.80	2,521,818	-0.66(-1.71%)
Dec 13, 2018	38.70	39.07	38.25	38.46	4,717,186	-0.25(-0.66%)
Dec 12, 2018	38.48	39.40	38.09	38.71	5,395,904	+0.67(+1.75%)
Dec 11, 2018	39.19	39.38	38.02	38.04	3,003,258	-0.61(-1.58%)
Dec 10, 2018	39.54	40.28	38.44	38.65	3,174,804	-0.83(-2.10%)
Dec 07, 2018	40.05	41.22	39.47	39.48	3,874,957	-0.43(-1.08%)
Dec 06, 2018	38.14	39.91	37.95	39.91	6,143,277	+1.25(+3.23%)
Dec 04, 2018	40.13	40.51	38.53	38.66	6,430,604	-2.33(-5.69%)
Dec 03, 2018	40.84	41.10	39.81	40.99	4,643,898	+0.83(+2.06%)
Nov 30, 2018	40.53	40.75	39.89	40.17	4,397,065	-0.29(-0.72%)
Nov 29, 2018	41.11	41.46	40.37	40.46	3,358,070	-0.79(-1.91%)
Nov 28, 2018	40.43	41.41	39.04	41.25	5,185,984	+0.95(+2.36%)
Nov 27, 2018	39.99	40.70	39.98	40.30	2,379,715	+0.03(+0.07%)
Nov 26, 2018	40.54	40.78	39.90	40.27	2,809,988	+0.09(+0.23%)
Nov 23, 2018	39.95	40.58	39.84	40.18	1,219,953	-0.04(-0.09%)
Nov 21, 2018		40.21	40.21	40.21	0	+0.60(+1.52%)
Nov 20, 2018	38.44	39.81	38.37	39.61	7,164,499	+0.63(+1.62%)
Nov 19, 2018	38.53	39.28	37.82	38.98	5,343,527	+0.39(+1.02%)
Nov 16, 2018	37.10	38.80	37.07	38.59	5,587,977	+1.43(+3.85%)
Nov 15, 2018	38.12	38.49	35.93	37.16	9,558,499	-1.96(-5.00%)
Nov 14, 2018	39.20	39.76	38.63	39.11	4,675,667	+0.33(+0.85%)
Nov 13, 2018	38.40	39.30	38.40	38.79	4,213,659	+0.55(+1.43%)
Nov 12, 2018	38.93	39.52	38.14	38.24	4,263,123	-1.15(-2.91%)
Nov 09, 2018	39.23	40.01	39.07	39.39	4,828,538	+0.00(+0.00%)
Nov 08, 2018	38.98	40.15	38.45	39.39	6,759,884	-1.01(-2.49%)
Nov 07, 2018	41.78	41.80	39.75	40.39	4,651,679	-0.95(-2.30%)
Nov 06, 2018	41.82	41.87	41.16	41.34	2,773,868	-0.39(-0.92%)
Nov 05, 2018	40.64	41.76	40.48	41.73	3,983,951	+1.04(+2.56%)
Nov 02, 2018	41.85	41.89	40.10	40.68	4,160,266	-0.71(-1.73%)
Nov 01, 2018	40.47	42.05	40.13	41.40	8,097,110	+1.00(+2.47%)
Oct 31, 2018	40.92	41.07	39.84	40.40	8,238,721	-0.06(-0.14%)
Oct 30, 2018	38.46	40.52	37.95	40.46	11,335,560	+1.91(+4.95%)
Oct 29, 2018	40.10	40.37	38.16	38.55	5,955,097	-0.73(-1.87%)
Oct 26, 2018	37.13	40.16	36.98	39.28	12,556,859	+1.50(+3.98%)
Oct 25, 2018	37.03	38.31	37.03	37.78	8,090,420	+1.27(+3.48%)
Oct 24, 2018	38.18	39.27	36.46	36.51	6,914,577	-1.75(-4.57%)
Oct 23, 2018	36.63	38.89	36.60	38.26	9,900,799	+1.25(+3.38%)
Oct 22, 2018	38.64	38.74	36.93	37.01	5,343,009	-1.37(-3.58%)
Oct 19, 2018	39.95	39.97	38.12	38.38	5,202,460	-1.49(-3.75%)
Oct 18, 2018	40.04	40.74	39.79	39.88	3,590,710	-0.58(-1.44%)
Oct 17, 2018	40.60	40.72	39.91	40.46	5,709,866	-0.96(-2.31%)
Oct 16, 2018	40.76	41.62	40.53	41.42	5,059,871	+1.00(+2.46%)
Oct 15, 2018	40.36	40.80	40.16	40.42	3,548,106	-0.10(-0.25%)
Oct 12, 2018	41.27	41.31	40.10	40.52	6,166,447	-0.15(-0.37%)
Oct 11, 2018	40.95	41.56	40.59	40.68	5,815,948	-0.39(-0.94%)
Oct 10, 2018	41.69	42.24	41.04	41.06	4,719,206	-0.55(-1.33%)
Oct 09, 2018	42.77	43.02	41.60	41.61	4,872,524	-1.06(-2.49%)
Oct 08, 2018	41.91	42.84	41.82	42.68	4,599,341	+0.62(+1.47%)
Oct 05, 2018	41.79	42.38	41.00	42.06	9,551,695	+0.08(+0.20%)
Oct 04, 2018	43.17	43.20	41.83	41.97	7,724,794	-1.46(-3.35%)
Oct 03, 2018	43.62	44.84	42.61	43.43	12,257,181	-0.50(-1.13%)
Oct 02, 2018	44.31	45.08	43.90	43.92	9,224,153	-0.37(-0.83%)
Oct 01, 2018	44.14	44.53	43.93	44.29	5,339,251	+0.44(+1.01%)
Sep 28, 2018	44.15	44.51	43.77	43.85	5,558,991	-0.37(-0.83%)
Sep 27, 2018	44.85	44.92	43.92	44.22	5,375,983	-0.77(-1.71%)
Sep 26, 2018	46.20	46.55	44.67	44.99	4,707,177	-0.91(-1.98%)
Sep 25, 2018	46.24	46.30	45.75	45.90	3,828,873	-0.12(-0.27%)
Sep 24, 2018	46.86	46.95	46.00	46.02	3,327,603	-1.06(-2.25%)
Sep 21, 2018	47.61	47.63	46.55	47.08	8,294,725	-0.55(-1.16%)
Sep 20, 2018	48.35	48.57	47.29	47.63	4,823,279	-0.63(-1.30%)
Sep 19, 2018	48.63	49.40	48.12	48.26	2,755,134	-0.39(-0.81%)
Sep 18, 2018	48.20	49.10	48.16	48.66	4,876,803	+0.61(+1.27%)
Sep 17, 2018	49.30	49.44	47.97	48.05	3,423,273	-1.29(-2.61%)
Sep 14, 2018	49.06	49.57	48.30	49.33	2,870,747	+0.17(+0.34%)
Sep 13, 2018	49.08	49.42	48.03	49.17	4,077,034	+0.12(+0.25%)
Sep 12, 2018	48.09	49.17	47.92	49.04	4,972,864	+0.99(+2.05%)
Sep 11, 2018	47.43	48.56	47.40	48.06	4,465,963	+0.45(+0.95%)
Sep 10, 2018	47.68	48.12	47.26	47.61	3,739,992	+0.15(+0.32%)
Sep 07, 2018	48.69	48.73	47.37	47.46	3,149,293	-1.70(-3.46%)
Sep 06, 2018	49.47	50.06	49.05	49.16	2,209,054	-0.17(-0.34%)
Sep 05, 2018	48.59	49.61	48.27	49.32	2,510,048	+0.75(+1.55%)
Sep 04, 2018	48.49	48.77	48.32	48.57	1,750,001	+0.05(+0.10%)
Aug 31, 2018		48.53	48.53	48.53	0	-0.16(-0.33%)
Aug 30, 2018	49.24	49.50	48.63	48.69	1,671,419	-0.80(-1.61%)
Aug 29, 2018	49.37	49.78	48.83	49.48	2,433,573	+0.08(+0.15%)
Aug 28, 2018	49.23	49.57	49.09	49.41	2,657,152	+0.18(+0.36%)
Aug 27, 2018	48.46	49.51	48.41	49.23	1,738,298	+0.82(+1.69%)
Aug 24, 2018	48.59	48.94	48.37	48.41	1,485,471	-0.15(-0.31%)
Aug 23, 2018	49.20	49.31	48.33	48.56	1,895,574	-0.77(-1.56%)
Aug 22, 2018	49.93	49.98	49.12	49.33	1,600,993	-0.69(-1.37%)
Aug 21, 2018	49.18	50.40	49.11	50.02	4,596,426	+2.00(+4.17%)
Aug 20, 2018	47.48	48.38	47.48	48.02	2,227,608	+0.53(+1.11%)
Aug 17, 2018	47.31	47.69	47.01	47.49	2,541,837	+0.08(+0.18%)
Aug 16, 2018	47.36	47.91	47.03	47.41	2,565,208	+0.23(+0.50%)
Aug 15, 2018	47.54	47.61	46.71	47.17	3,808,583	-0.71(-1.49%)
Aug 14, 2018	47.84	48.36	47.53	47.89	3,735,441	+0.20(+0.41%)
Aug 13, 2018	49.80	49.84	47.39	47.69	4,377,969	-2.44(-4.87%)
Aug 10, 2018	49.74	50.22	48.90	50.13	3,025,033	-0.07(-0.13%)
Aug 09, 2018	50.09	50.70	49.85	50.20	2,232,634	+0.17(+0.34%)
Aug 08, 2018	49.95	50.10	49.58	50.03	2,681,532	+0.25(+0.51%)
Aug 07, 2018	48.70	49.85	48.50	49.78	2,118,014	+1.16(+2.40%)
Aug 06, 2018	48.32	48.85	47.75	48.61	2,169,977	+0.26(+0.54%)
Aug 03, 2018	47.84	48.48	47.66	48.35	2,757,561	+0.63(+1.32%)
Aug 02, 2018	48.30	48.47	47.26	47.72	5,168,574	-0.87(-1.80%)
Aug 01, 2018	49.25	49.35	48.38	48.59	3,145,731	-0.50(-1.01%)
Jul 31, 2018	48.97	49.26	48.40	49.09	2,901,694	+0.37(+0.75%)
Jul 30, 2018	49.02	49.25	48.65	48.72	3,764,832	-0.22(-0.44%)
Jul 27, 2018	49.48	49.96	48.25	48.94	6,293,262	-0.39(-0.80%)
Jul 26, 2018	48.44	49.39	47.98	49.33	4,949,302	+1.11(+2.30%)
Jul 25, 2018	48.86	49.20	47.47	48.23	4,987,371	-1.16(-2.36%)
Jul 24, 2018	50.91	51.03	49.32	49.39	4,504,429	-1.61(-3.15%)
Jul 23, 2018		51.35	50.77	51.00	3,511,756	-0.36(-0.69%)
Jul 20, 2018	51.71	51.78	50.89	51.35	3,839,177	-0.43(-0.83%)
Jul 19, 2018	51.78	52.20	51.41	51.79	3,252,667	-0.03(-0.05%)
Jul 18, 2018	51.58	52.00	50.94	51.81	3,029,684	-0.36(-0.68%)
Jul 17, 2018	50.76	52.38	50.70	52.17	3,908,199	+1.41(+2.78%)
Jul 16, 2018	50.71	51.26	50.21	50.76	2,881,019	-0.01(-0.02%)
Jul 13, 2018	50.41	50.95	50.30	50.77	1,463,293	+0.26(+0.52%)
Jul 12, 2018	50.90	51.07	50.12	50.51	3,360,764	-0.18(-0.35%)
Jul 11, 2018			50.64	50.69	3,612,928	-0.32(-0.63%)
Jul 10, 2018	51.51	51.80	50.60	51.01	4,805,532	-0.26(-0.51%)
Jul 09, 2018	51.00	51.33	50.76	51.27	4,081,416	+0.88(+1.75%)
Jul 06, 2018	49.94	51.03	49.70	50.39	3,178,188	+0.54(+1.07%)
Jul 05, 2018	49.54	49.99	49.18	49.85	2,720,597	+0.69(+1.41%)
Jul 03, 2018		49.16	49.16	49.16	0	+0.20(+0.40%)