Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.41	32.86	32.37	32.72	9,614,768	+0.30(+0.94%)
May 30, 2018	32.38	32.47	32.19	32.42	9,950,310	+0.15(+0.47%)
May 29, 2018	32.54	32.60	32.15	32.26	8,513,402	-0.96(-2.90%)
May 25, 2018		33.23	33.23	33.23	0	+0.03(+0.08%)
May 24, 2018	33.29	33.36	32.79	33.20	9,379,927	-0.32(-0.96%)
May 23, 2018	33.09	33.52	33.05	33.52	5,695,269	+0.01(+0.03%)
May 22, 2018	33.37	33.64	33.36	33.52	6,802,993	+0.14(+0.43%)
May 21, 2018	33.26	33.57	33.08	33.37	9,344,820	+0.89(+2.73%)
May 18, 2018	32.53	32.59	32.37	32.48	9,206,083	-0.46(-1.39%)
May 17, 2018	33.03	33.18	32.70	32.94	9,419,438	-0.70(-2.09%)
May 16, 2018	33.31	33.67	33.21	33.64	9,073,250	+0.41(+1.25%)
May 15, 2018	33.28	33.31	32.94	33.23	6,650,196	-0.55(-1.63%)
May 14, 2018	33.93	34.28	33.72	33.78	5,930,185	+0.03(+0.10%)
May 11, 2018	33.85	33.97	33.52	33.74	4,948,950	+0.12(+0.35%)
May 10, 2018	33.46	33.71	33.34	33.63	9,411,771	+0.36(+1.07%)
May 09, 2018	33.29	33.36	33.11	33.27	6,932,332	+0.14(+0.43%)
May 08, 2018	32.96	33.29	32.92	33.13	9,599,067	+0.62(+1.90%)
May 07, 2018	32.51	32.68	32.33	32.51	5,428,724	-0.12(-0.36%)
May 04, 2018	32.13	32.69	32.08	32.63	11,205,067	+0.41(+1.29%)
May 03, 2018	31.75	32.29	31.54	32.21	8,304,381	+0.30(+0.93%)
May 02, 2018	32.64	32.64	31.83	31.92	13,627,458	-1.00(-3.03%)
May 01, 2018	32.42	32.92	32.35	32.92	6,511,614	+0.41(+1.25%)
Apr 30, 2018	32.71	32.84	32.45	32.51	9,423,882	+0.24(+0.73%)
Apr 27, 2018	32.76	32.76	32.12	32.27	9,788,239	+0.00(+0.00%)
Apr 26, 2018	32.20	32.60	32.20	32.27	9,090,079	+0.00(+0.00%)
Apr 25, 2018	32.43	32.54	32.15	32.27	14,616,868	-0.49(-1.50%)
Apr 24, 2018	33.01	33.15	32.38	32.76	15,379,969	+0.00(+0.00%)
Apr 23, 2018	32.94	33.04	32.58	32.76	13,220,356	-0.17(-0.51%)
Apr 20, 2018	33.29	33.43	32.82	32.93	18,111,244	-0.49(-1.47%)
Apr 19, 2018	33.76	33.89	33.07	33.42	32,540,864	-2.02(-5.70%)
Apr 18, 2018	35.60	35.73	34.84	35.44	10,581,600	-0.33(-0.92%)
Apr 17, 2018	35.59	35.82	35.32	35.77	11,627,217	-0.47(-1.31%)
Apr 16, 2018	36.20	36.37	36.09	36.25	6,158,324	+0.19(+0.52%)
Apr 13, 2018	36.94	36.98	35.98	36.06	6,800,448	-1.01(-2.74%)
Apr 12, 2018	36.64	37.08	36.40	37.08	8,958,219	+0.40(+1.08%)
Apr 11, 2018	36.57	37.02	36.57	36.68	5,662,882	-0.17(-0.46%)
Apr 10, 2018	37.09	37.39	36.38	36.85	6,843,680	+0.43(+1.18%)
Apr 09, 2018	36.43	37.24	36.28	36.42	7,919,992	+0.55(+1.53%)
Apr 06, 2018	36.26	36.50	35.73	35.87	6,071,044	-0.76(-2.08%)
Apr 05, 2018	37.23	37.40	36.47	36.63	7,229,239	-0.52(-1.41%)
Apr 04, 2018	35.82	37.15	35.81	37.15	6,501,885	+0.39(+1.06%)
Apr 03, 2018	37.43	37.44	36.38	36.76	7,302,391	+0.83(+2.31%)
Apr 02, 2018	36.64	36.86	35.87	35.93	7,523,525	-1.07(-2.88%)
Mar 29, 2018		37.00	37.00	37.00	0	+0.90(+2.51%)
Mar 28, 2018	36.34	36.50	35.88	36.09	10,127,733	-0.51(-1.39%)
Mar 27, 2018	37.81	37.91	36.46	36.60	8,273,085	-0.83(-2.21%)
Mar 26, 2018	37.04	37.44	36.51	37.43	6,381,054	+1.43(+3.97%)
Mar 23, 2018	36.89	36.97	36.00	36.00	7,005,796	-0.94(-2.54%)
Mar 22, 2018	37.29	37.52	36.94	36.94	7,472,967	-0.85(-2.26%)
Mar 21, 2018	37.68	37.92	37.41	37.79	8,321,894	-0.11(-0.29%)
Mar 20, 2018	37.79	37.97	37.64	37.90	7,574,375	+0.19(+0.52%)
Mar 19, 2018	37.81	37.94	37.36	37.71	6,051,186	-0.31(-0.82%)
Mar 16, 2018	38.05	38.49	37.99	38.02	9,610,304	-0.29(-0.75%)
Mar 15, 2018	38.13	38.60	37.95	38.31	4,662,516	+0.14(+0.35%)
Mar 14, 2018	38.41	38.41	37.90	38.17	5,086,250	+0.14(+0.36%)
Mar 13, 2018	38.47	38.68	37.97	38.04	6,909,749	-0.19(-0.51%)
Mar 12, 2018	37.87	38.34	37.84	38.23	6,121,829	+0.53(+1.41%)
Mar 09, 2018	37.24	37.71	36.80	37.70	9,859,352	+0.67(+1.80%)
Mar 08, 2018	37.46	37.53	36.86	37.03	8,388,285	-0.34(-0.90%)
Mar 07, 2018		37.44		37.37	5,301,927	+0.56(+1.52%)
Mar 06, 2018	37.49	37.54	36.72	36.81	10,209,163	+0.04(+0.12%)
Mar 05, 2018	36.40	37.00	36.25	36.77	7,069,322	+0.41(+1.12%)
Mar 02, 2018	35.84	36.40	35.64	36.37	5,700,232	+0.25(+0.68%)
Mar 01, 2018	36.65	36.83	35.77	36.12	9,215,893	-0.53(-1.45%)
Feb 28, 2018	36.92	37.13	36.60	36.65	7,569,531	-0.23(-0.62%)
Feb 27, 2018	37.24	37.46	36.87	36.88	7,094,510	-0.67(-1.78%)
Feb 26, 2018	37.30	37.55	37.03	37.55	4,597,335	+0.43(+1.16%)
Feb 23, 2018	36.69	37.12	36.45	37.12	8,521,354	+1.28(+3.56%)
Feb 22, 2018			35.66	35.84	9,442,772	-0.42(-1.17%)
Feb 21, 2018	36.92	37.00	36.25	36.26	7,817,821	-0.72(-1.94%)
Feb 20, 2018	36.42	37.34	36.36	36.98	10,989,388	+0.22(+0.60%)
Feb 16, 2018		36.76	36.76	36.76	0	-0.03(-0.09%)
Feb 15, 2018	36.80	36.99	36.36	36.80	7,234,122	+0.40(+1.09%)
Feb 14, 2018	35.66	36.43	35.46	36.40	8,113,538	+0.57(+1.58%)
Feb 13, 2018	35.97	36.07	35.41	35.83	6,884,738	-0.13(-0.35%)
Feb 12, 2018	35.54	36.18	35.49	35.96	7,765,199	+0.90(+2.56%)
Feb 09, 2018	34.45	35.24	33.79	35.06	12,523,111	+0.94(+2.75%)
Feb 08, 2018	35.60	35.61	34.12	34.12	13,430,559	-1.29(-3.63%)
Feb 07, 2018	36.35	36.35	35.41	35.41	18,023,880	-1.45(-3.92%)
Feb 06, 2018	35.74	36.95	35.60	36.86	15,862,319	+0.18(+0.50%)
Feb 05, 2018	37.24	37.88	36.44	36.67	13,893,625	-0.96(-2.55%)
Feb 02, 2018	38.06	38.32	37.58	37.63	14,253,879	-0.79(-2.07%)
Feb 01, 2018	38.33	38.83	38.30	38.43	7,931,566	+0.12(+0.31%)
Jan 31, 2018	38.41	38.72	38.15	38.31	7,490,500	+0.36(+0.96%)
Jan 30, 2018	37.68	38.07	37.54	37.95	12,092,805	-0.44(-1.15%)
Jan 29, 2018	38.45	38.63	38.21	38.39	13,724,488	-0.27(-0.70%)
Jan 26, 2018	38.47	38.67	38.07	38.66	8,346,786	+0.52(+1.37%)
Jan 25, 2018	38.65	38.71	38.08	38.13	9,054,311	-0.19(-0.51%)
Jan 24, 2018	38.59	38.61	38.26	38.33	8,751,583	-0.80(-2.05%)
Jan 23, 2018	39.30	39.38	38.94	39.13	6,694,071	-0.08(-0.22%)
Jan 22, 2018	38.89	39.23	38.84	39.21	9,847,977	+1.45(+3.83%)
Jan 19, 2018	38.11	38.50	37.69	37.77	7,739,323	+0.08(+0.22%)
Jan 18, 2018		37.92	36.78	37.68	14,034,234	+1.22(+3.34%)
Jan 17, 2018	36.07	36.59	35.93	36.47	8,417,545	+0.76(+2.13%)
Jan 16, 2018	35.52	35.80	35.35	35.71	10,326,485	+0.88(+2.53%)
Jan 12, 2018		34.83	34.83	34.83	0	+0.14(+0.39%)
Jan 11, 2018	34.85	35.00	34.62	34.69	6,743,609	-0.23(-0.65%)
Jan 10, 2018				34.92	8,400,169	-0.74(-2.09%)
Jan 09, 2018	35.93	35.93	35.62	35.66	6,776,823	-0.22(-0.61%)
Jan 08, 2018	35.85	35.92	35.67	35.88	4,184,643	-0.02(-0.05%)
Jan 05, 2018	35.42	35.99	35.33	35.90	6,304,775	+0.82(+2.34%)
Jan 04, 2018	35.44	35.51	35.05	35.08	5,767,635	-0.19(-0.53%)
Jan 03, 2018	35.16	35.35	35.04	35.27	8,234,900	+0.58(+1.68%)
Jan 02, 2018	34.25	34.71	34.18	34.68	5,894,533	+1.16(+3.46%)
Dec 29, 2017		33.52	33.52	33.52	0	-0.08(-0.23%)
Dec 28, 2017	33.41	33.73	33.31	33.60	5,061,341	+0.56(+1.69%)
Dec 27, 2017	32.98	33.07	32.87	33.04	3,658,022	+0.11(+0.33%)
Dec 26, 2017	33.24	33.24	32.81	32.93	3,376,776	-0.57(-1.72%)
Dec 22, 2017	33.48	33.51	33.23	33.51	2,984,666	+0.34(+1.02%)
Dec 21, 2017	33.45	33.53	33.14	33.17	4,214,176	-0.18(-0.53%)
Dec 20, 2017	33.30	33.49	33.12	33.35	7,486,757	+0.08(+0.25%)
Dec 19, 2017		33.32	33.08	33.26	5,269,285	-0.05(-0.15%)
Dec 18, 2017	33.30	33.37	33.14	33.31	6,796,910	-0.08(-0.25%)
Dec 15, 2017	33.31	33.50	33.19	33.40	8,463,962	+0.08(+0.25%)
Dec 14, 2017	33.40	33.52	33.24	33.31	5,603,357	+0.09(+0.28%)
Dec 13, 2017	33.37	33.39	33.16	33.22	4,999,459	-0.01(-0.03%)
Dec 12, 2017	33.16	33.29	33.04	33.23	6,490,908	-0.06(-0.18%)
Dec 11, 2017	33.14	33.47	33.13	33.29	6,235,812	+0.31(+0.95%)
Dec 08, 2017	33.30	33.44	32.93	32.98	5,998,242	-0.01(-0.03%)
Dec 07, 2017	32.76	33.00	32.65	32.98	13,347,403	+0.28(+0.85%)
Dec 06, 2017	32.94	33.05	32.57	32.70	10,197,733	-0.44(-1.33%)
Dec 05, 2017	33.14	33.41	32.94	33.14	5,326,941	-0.16(-0.48%)
Dec 04, 2017	33.86	33.93	33.23	33.30	8,407,884	-0.26(-0.78%)
Dec 01, 2017		33.81	33.17	33.57	8,506,367	+0.08(+0.25%)
Nov 30, 2017	33.48	33.60	33.12	33.48	11,066,799	+0.16(+0.48%)
Nov 29, 2017	34.56	34.59	33.18	33.32	13,951,395	-1.29(-3.71%)
Nov 28, 2017	34.69	34.85	34.51	34.61	5,753,567	-0.14(-0.39%)
Nov 27, 2017	35.23	35.24	34.72	34.74	9,684,248	-1.61(-4.42%)
Nov 24, 2017	36.08	36.37	36.03	36.35	1,773,743	+0.49(+1.37%)
Nov 22, 2017	36.01	36.14	35.76	35.86	3,274,488	-0.14(-0.40%)
Nov 21, 2017	36.04	36.25	35.98	36.00	4,338,706	+0.31(+0.88%)
Nov 20, 2017	35.57	35.75	35.48	35.69	5,269,338	+0.12(+0.33%)
Nov 17, 2017	35.71	35.87	35.49	35.57	4,378,394	-0.03(-0.07%)
Nov 16, 2017	35.30	35.71	35.30	35.60	3,908,132	+0.47(+1.35%)
Nov 15, 2017	35.00	35.22	34.90	35.12	4,041,695	-0.27(-0.76%)
Nov 14, 2017	35.33	35.42	35.10	35.39	3,310,213	-0.13(-0.36%)
Nov 13, 2017	35.27	35.52	35.11	35.52	2,627,991	+0.25(+0.70%)
Nov 10, 2017	35.33	35.36	35.16	35.27	6,308,480	+0.07(+0.19%)
Nov 09, 2017	35.63	35.70	34.91	35.21	5,535,237	-0.67(-1.86%)
Nov 08, 2017	35.87	35.97	35.68	35.88	2,813,019	-0.07(-0.19%)
Nov 07, 2017	36.05	36.11	35.73	35.94	3,266,191	+0.07(+0.19%)
Nov 06, 2017	35.67	35.92	35.58	35.88	6,682,484	+0.20(+0.57%)
Nov 03, 2017	35.43	35.71	35.16	35.67	7,262,993	+0.03(+0.09%)
Nov 02, 2017	35.59	35.71	35.47	35.64	3,850,697	+0.04(+0.12%)
Nov 01, 2017	35.92	35.93	35.39	35.60	5,009,582	-0.19(-0.54%)
Oct 31, 2017	35.66	35.95	35.60	35.79	4,381,399	+0.17(+0.47%)
Oct 30, 2017	35.82	36.07	35.58	35.62	6,151,082	-0.02(-0.05%)
Oct 27, 2017	35.07	35.66	35.02	35.64	5,704,053	+0.80(+2.31%)
Oct 26, 2017	34.82	34.95	34.73	34.84	4,318,644	+0.03(+0.10%)
Oct 25, 2017	34.92	35.01	34.41	34.80	3,973,967	-0.14(-0.39%)
Oct 24, 2017	34.89	34.99	34.64	34.94	5,028,427	+0.09(+0.27%)
Oct 23, 2017	34.98	35.07	34.76	34.84	6,022,886	+0.08(+0.22%)
Oct 20, 2017	34.68	34.77	34.52	34.77	6,211,113	+0.04(+0.12%)
Oct 19, 2017	34.68	34.91	34.24	34.73	6,753,848	-0.36(-1.04%)
Oct 18, 2017	35.00	35.27	34.61	35.09	7,868,642	+0.21(+0.61%)
Oct 17, 2017	34.52	34.88	34.28	34.88	8,968,231	+0.30(+0.88%)
Oct 16, 2017	34.56	34.60	34.37	34.57	3,201,602	+0.06(+0.17%)
Oct 13, 2017	34.41	34.55	34.35	34.51	4,628,086	+0.32(+0.94%)
Oct 12, 2017	34.23	34.38	34.09	34.19	6,533,448	+0.08(+0.22%)
Oct 11, 2017	33.65	34.15	33.55	34.12	10,662,667	+1.17(+3.54%)
Oct 10, 2017	33.07	33.11	32.82	32.95	4,863,314	+0.17(+0.52%)
Oct 09, 2017	32.64	32.81	32.55	32.78	2,323,203	+0.26(+0.81%)
Oct 06, 2017	32.48	32.54	32.30	32.52	3,650,880	+0.00(+0.00%)
Oct 05, 2017	32.69	32.85	32.46	32.52	5,271,254	+0.16(+0.50%)
Oct 04, 2017	32.34	32.42	32.24	32.36	3,213,668	-0.14(-0.44%)
Oct 03, 2017	32.43	32.53	32.34	32.50	4,407,929	+0.26(+0.81%)
Oct 02, 2017	31.99	32.28	31.93	32.24	6,028,074	+0.49(+1.54%)
Sep 29, 2017	31.50	31.79	31.50	31.75	4,516,254	+0.42(+1.35%)
Sep 28, 2017	31.25	31.37	31.11	31.33	9,010,771	-0.17(-0.54%)
Sep 27, 2017	31.53	31.59	31.29	31.50	5,680,218	+0.09(+0.30%)
Sep 26, 2017	31.36	31.55	31.22	31.40	7,090,817	+0.06(+0.19%)
Sep 25, 2017	31.71	31.71	31.17	31.34	6,972,117	-0.59(-1.85%)
Sep 22, 2017	31.88	31.99	31.78	31.93	5,357,602	-0.40(-1.23%)
Sep 21, 2017	31.95	32.41	31.85	32.33	10,003,461	+0.36(+1.11%)
Sep 20, 2017	32.43	32.46	31.66	31.98	9,415,263	-0.41(-1.25%)
Sep 19, 2017	32.28	32.49	32.24	32.38	7,757,848	+0.19(+0.60%)
Sep 18, 2017	32.02	32.23	31.99	32.19	7,308,679	+0.36(+1.12%)
Sep 15, 2017	31.72	31.85	31.62	31.83	8,569,515	+0.23(+0.72%)
Sep 14, 2017	31.71	31.90	31.60	31.61	6,858,598	-0.13(-0.40%)
Sep 13, 2017	31.85	31.95	31.69	31.73	5,893,898	-0.28(-0.87%)
Sep 12, 2017	32.00	32.08	31.83	32.01	4,168,477	+0.02(+0.05%)
Sep 11, 2017	31.61	32.02	31.58	31.99	8,184,531	+0.29(+0.91%)
Sep 08, 2017	31.77	31.86	31.58	31.71	6,601,644	-0.03(-0.11%)
Sep 07, 2017	31.49	31.74	31.44	31.74	4,254,792	+0.23(+0.72%)
Sep 06, 2017	31.33	31.60	31.28	31.51	4,952,845	+0.36(+1.14%)
Sep 05, 2017	31.50	31.62	30.98	31.16	8,424,434	-0.31(-0.99%)
Sep 01, 2017	31.28	31.49	31.21	31.47	4,849,162	+0.21(+0.68%)
Aug 31, 2017	31.24	31.27	31.03	31.26	5,072,221	+0.03(+0.11%)
Aug 30, 2017	31.18	31.35	31.11	31.22	3,357,611	+0.04(+0.14%)
Aug 29, 2017	30.88	31.26	30.86	31.18	3,545,449	+0.09(+0.30%)
Aug 28, 2017	30.94	31.17	30.92	31.09	2,601,855	-0.07(-0.22%)
Aug 25, 2017	31.22	31.33	31.07	31.16	3,518,779	+0.02(+0.05%)
Aug 24, 2017	31.10	31.22	30.93	31.14	5,374,827	+0.21(+0.68%)
Aug 23, 2017	30.84	30.95	30.75	30.93	3,496,553	+0.05(+0.16%)
Aug 22, 2017	30.84	31.00	30.73	30.88	3,787,464	+0.46(+1.50%)
Aug 21, 2017	30.36	30.45	30.13	30.42	4,243,692	+0.10(+0.33%)
Aug 18, 2017	30.44	30.53	30.11	30.32	4,367,537	+0.06(+0.20%)
Aug 17, 2017	30.69	30.73	30.24	30.26	3,931,380	-0.46(-1.51%)
Aug 16, 2017	30.61	30.81	30.56	30.73	3,822,506	-0.07(-0.22%)
Aug 15, 2017	30.60	30.85	30.51	30.79	4,518,391	+0.31(+1.03%)
Aug 14, 2017	30.46	30.53	30.31	30.48	4,583,720	-0.08(-0.25%)
Aug 11, 2017	30.03	30.61	29.96	30.56	5,075,197	+0.68(+2.26%)
Aug 10, 2017	30.44	30.46	29.88	29.88	6,629,516	-0.95(-3.07%)
Aug 09, 2017	30.61	30.84	30.46	30.83	3,729,910	-0.20(-0.65%)
Aug 08, 2017	31.04	31.25	30.98	31.03	3,904,363	-0.08(-0.24%)
Aug 07, 2017		31.13	30.46	31.11	5,748,179	+0.64(+2.11%)
Aug 04, 2017	30.38	30.51	30.24	30.46	4,815,341	+0.20(+0.67%)
Aug 03, 2017	30.53	30.53	30.14	30.26	4,636,024	-0.24(-0.78%)
Aug 02, 2017	30.78	30.84	30.32	30.50	7,172,692	+0.19(+0.64%)
Aug 01, 2017		30.43	30.19	30.30	6,430,714	-0.10(-0.33%)
Jul 31, 2017	30.46	30.78	30.32	30.40	9,174,974	+0.08(+0.28%)
Jul 28, 2017	30.48	30.50	30.18	30.32	4,350,542	-0.27(-0.88%)
Jul 27, 2017	30.89	30.95	30.40	30.59	8,566,708	-0.03(-0.11%)
Jul 26, 2017	30.52	30.65	30.39	30.62	5,135,609	+0.10(+0.33%)
Jul 25, 2017	30.45	30.65	30.41	30.52	6,240,328	-0.10(-0.33%)
Jul 24, 2017	30.53	30.62	30.45	30.62	8,092,281	+0.31(+1.03%)
Jul 21, 2017	30.49	30.49	30.18	30.31	5,941,415	-0.21(-0.69%)
Jul 20, 2017		30.79	30.51	30.52	8,275,039	-0.26(-0.85%)
Jul 19, 2017	30.49	30.79	30.49	30.79	8,318,984	+0.46(+1.51%)
Jul 18, 2017	30.34	30.47	30.20	30.33	7,315,507	-0.03(-0.11%)
Jul 17, 2017	30.46	30.49	30.13	30.36	5,499,347	-0.29(-0.94%)
Jul 14, 2017		30.73	30.42	30.65	8,511,543	+0.08(+0.28%)
Jul 13, 2017	29.98	30.57	29.98	30.57	11,760,569	+0.39(+1.29%)
Jul 12, 2017	30.14	30.27	30.02	30.18	10,888,135	+0.26(+0.88%)
Jul 11, 2017	29.96	29.96	29.64	29.91	11,000,155	+0.32(+1.09%)
Jul 10, 2017	29.26	29.72	29.21	29.59	9,201,182	+0.31(+1.07%)
Jul 07, 2017	29.21	29.31	29.15	29.28	9,388,131	+0.11(+0.38%)
Jul 06, 2017	29.17	29.29	29.02	29.17	7,680,147	-0.27(-0.92%)
Jul 05, 2017	29.66	29.66	29.28	29.44	10,907,191	-0.05(-0.17%)
Jul 03, 2017	29.63	29.74	29.45	29.49	5,287,404	-0.07(-0.23%)
Jun 30, 2017	29.46	29.66	29.36	29.56	6,124,068	+0.13(+0.43%)
Jun 29, 2017	29.79	29.79	29.20	29.43	8,671,896	-0.46(-1.53%)
Jun 28, 2017	29.82	29.92	29.38	29.89	9,823,968	+0.22(+0.74%)
Jun 27, 2017	30.26	30.26	29.56	29.67	9,557,640	-0.88(-2.88%)
Jun 26, 2017	30.81	30.87	30.37	30.55	11,978,085	+0.47(+1.55%)
Jun 23, 2017	30.07	30.12	29.93	30.08	6,786,935	+0.02(+0.05%)
Jun 22, 2017	30.07	30.24	30.00	30.07	7,659,761	+0.00(+0.00%)
Jun 21, 2017	29.66	30.12	29.66	30.07	7,728,100	+0.47(+1.61%)
Jun 20, 2017	29.91	30.09	29.58	29.59	6,089,592	-0.07(-0.22%)
Jun 19, 2017	29.59	29.78	29.54	29.66	5,523,134	+0.28(+0.95%)
Jun 16, 2017	29.38	29.44	29.26	29.38	9,074,794	+0.35(+1.21%)
Jun 15, 2017	28.76	29.05	28.67	29.03	5,644,993	-0.17(-0.59%)
Jun 14, 2017	29.05	29.30	28.97	29.20	8,566,918	+0.07(+0.25%)
Jun 13, 2017	29.04	29.15	28.87	29.12	6,067,564	+0.26(+0.91%)
Jun 12, 2017	29.31	29.16	28.67	28.86	13,500,400	-0.45(-1.54%)
Jun 09, 2017	29.96	30.06	28.83	29.31	14,700,741	-0.85(-2.82%)
Jun 08, 2017	30.10	30.22	29.93	30.16	9,272,028	+0.30(+1.02%)
Jun 07, 2017	29.97	30.07	29.79	29.86	7,982,479	+0.02(+0.08%)
Jun 06, 2017	29.80	29.96	29.68	29.84	6,139,133	+0.03(+0.11%)
Jun 05, 2017	29.94	30.03	29.73	29.80	5,884,720	+0.17(+0.58%)
Jun 02, 2017	29.41	29.67	29.36	29.63	7,056,276	+0.24(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services