Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	13.64	13.76	13.51	13.59	3,421,076	+0.02(+0.14%)
Jun 29, 2017	13.77	13.83	13.30	13.57	7,508,989	-0.42(-2.97%)
Jun 28, 2017	13.71	14.03	13.54	13.99	5,202,968	+0.44(+3.28%)
Jun 27, 2017	13.99	13.99	13.54	13.55	5,354,890	-0.21(-1.51%)
Jun 26, 2017	14.13	14.20	13.67	13.75	4,913,862	-0.39(-2.74%)
Jun 23, 2017	14.15	14.25	14.08	14.14	4,014,831	+0.03(+0.20%)
Jun 22, 2017	13.92	14.26	13.79	14.11	6,808,240	-0.34(-2.34%)
Jun 21, 2017	14.28	14.46	14.21	14.45	2,492,828	+0.23(+1.59%)
Jun 20, 2017	14.57	14.62	14.21	14.23	3,198,767	-0.49(-3.33%)
Jun 19, 2017	14.54	14.73	14.54	14.72	3,853,758	+0.39(+2.69%)
Jun 16, 2017	14.35	14.53	14.24	14.33	5,336,070	+0.11(+0.79%)
Jun 15, 2017	14.24	14.29	14.02	14.22	7,093,715	-0.30(-2.08%)
Jun 14, 2017	14.99	15.02	14.28	14.52	4,895,173	-0.48(-3.20%)
Jun 13, 2017	15.02	15.14	14.73	15.00	5,111,613	+0.23(+1.53%)
Jun 12, 2017	14.87	14.87	14.42	14.77	10,759,863	-0.80(-5.14%)
Jun 09, 2017	16.21	16.30	15.21	15.57	10,045,267	-0.75(-4.61%)
Jun 08, 2017	16.07	16.33	15.92	16.33	3,901,703	+0.38(+2.36%)
Jun 07, 2017	15.77	16.02	15.76	15.95	5,872,941	+0.54(+3.48%)
Jun 06, 2017	15.31	15.49	15.28	15.41	6,579,111	-0.15(-0.97%)
Jun 05, 2017	15.48	15.72	15.46	15.56	4,513,589	-0.22(-1.37%)
Jun 02, 2017	15.66	15.79	15.51	15.78	3,497,076	+0.39(+2.51%)
Jun 01, 2017	15.39	15.51	15.32	15.39	2,369,965	-0.11(-0.73%)
May 31, 2017	15.73	15.77	15.43	15.51	2,737,855	-0.08(-0.54%)
May 30, 2017	15.46	15.63	15.46	15.59	1,736,607	+0.06(+0.36%)
May 26, 2017	15.32	15.56	15.29	15.53	2,146,851	+0.06(+0.37%)
May 25, 2017	15.41	15.65	15.41	15.48	2,204,214	+0.08(+0.49%)
May 24, 2017	15.33	15.44	15.28	15.40	2,292,592	+0.24(+1.55%)
May 23, 2017	15.25	15.32	15.13	15.17	4,030,186	-0.16(-1.04%)
May 22, 2017	15.18	15.34	15.17	15.33	4,659,312	-0.08(-0.55%)
May 19, 2017		15.62	15.37	15.41	3,112,838	+0.18(+1.17%)
May 18, 2017	14.89	15.33	14.86	15.23	6,731,991	+0.08(+0.56%)
May 17, 2017	15.86	15.86	15.13	15.15	8,125,796	-1.00(-6.18%)
May 16, 2017	15.91	16.16	15.91	16.15	4,269,382	+0.24(+1.54%)
May 15, 2017	15.69	15.93	15.63	15.90	3,086,445	+0.24(+1.56%)
May 12, 2017	15.67	15.70	15.53	15.66	3,043,508	+0.08(+0.54%)
May 11, 2017	15.43	15.66	15.39	15.57	6,928,040	-0.30(-1.90%)
May 10, 2017	15.73	15.87	15.71	15.87	4,567,553	+0.26(+1.69%)
May 09, 2017	15.48	15.65	15.48	15.61	3,353,449	+0.16(+1.04%)
May 08, 2017	15.38	15.57	15.38	15.45	4,424,732	-0.27(-1.74%)
May 05, 2017	15.38	15.72	15.37	15.72	3,572,525	+0.45(+2.96%)
May 04, 2017	15.14	15.29	15.14	15.27	2,397,302	+0.00(+0.00%)
May 03, 2017	15.17	15.32	15.16	15.27	2,593,872	-0.25(-1.64%)
May 02, 2017	15.58	15.60	15.39	15.53	5,440,329	+0.24(+1.54%)
May 01, 2017	15.16	15.29	15.01	15.29	2,704,672	+0.24(+1.56%)
Apr 28, 2017	15.01	15.22	14.96	15.05	7,119,317	+0.42(+2.90%)
Apr 27, 2017	15.17	15.17	14.51	14.63	10,002,183	-0.26(-1.77%)
Apr 26, 2017	15.04	15.09	14.75	14.89	6,265,794	-0.25(-1.68%)
Apr 25, 2017	15.02	15.19	14.89	15.15	7,668,446	+0.61(+4.21%)
Apr 24, 2017	14.36	14.61	14.29	14.54	7,326,410	+0.75(+5.46%)
Apr 21, 2017	13.85	13.92	13.74	13.78	4,393,629	-0.20(-1.41%)
Apr 20, 2017	14.02	14.04	13.90	13.98	2,941,739	+0.25(+1.85%)
Apr 19, 2017	13.81	13.84	13.61	13.73	4,514,903	+0.00(+0.00%)
Apr 18, 2017	13.60	13.83	13.59	13.73	4,336,573	-0.25(-1.82%)
Apr 17, 2017	13.89	14.02	13.84	13.98	1,753,792	+0.23(+1.64%)
Apr 13, 2017	13.73	13.98	13.69	13.76	4,710,612	-0.13(-0.95%)
Apr 12, 2017	14.10	14.15	13.81	13.89	4,198,254	-0.29(-2.06%)
Apr 11, 2017	14.40	14.40	14.05	14.18	4,628,304	-0.31(-2.14%)
Apr 10, 2017	14.54	14.66	14.48	14.49	3,684,414	-0.15(-1.03%)
Apr 07, 2017	14.54	14.73	14.51	14.64	3,461,218	+0.15(+1.04%)
Apr 06, 2017	14.47	14.54	14.27	14.49	5,415,985	+0.19(+1.32%)
Apr 05, 2017	14.45	14.57	14.28	14.30	6,248,892	-0.01(-0.07%)
Apr 04, 2017	14.26	14.39	14.25	14.31	2,560,125	-0.08(-0.52%)
Apr 03, 2017	14.53	14.55	14.28	14.39	6,058,888	-0.17(-1.16%)
Mar 31, 2017	14.45	14.60	14.41	14.56	4,381,735	+0.02(+0.13%)
Mar 30, 2017	14.57	14.62	14.48	14.54	4,295,863	-0.08(-0.58%)
Mar 29, 2017	14.70	14.76	14.59	14.62	3,039,451	-0.12(-0.83%)
Mar 28, 2017	14.71	14.82	14.65	14.74	3,305,404	-0.07(-0.44%)
Mar 27, 2017	14.74	14.87	14.50	14.81	4,721,939	-0.14(-0.94%)
Mar 24, 2017	15.02	15.07	14.89	14.95	6,877,673	+0.59(+4.13%)
Mar 23, 2017	14.26	14.45	14.21	14.36	6,240,418	+0.08(+0.53%)
Mar 22, 2017	13.99	14.28	13.87	14.28	6,431,521	+0.51(+3.69%)
Mar 21, 2017	14.57	14.58	13.76	13.77	8,337,088	-0.74(-5.12%)
Mar 20, 2017	14.59	14.65	14.49	14.52	7,457,377	-0.19(-1.28%)
Mar 17, 2017	14.71	14.76	14.67	14.71	1,895,204	+0.11(+0.77%)
Mar 16, 2017	14.67	14.76	14.54	14.59	3,239,311	-0.02(-0.13%)
Mar 15, 2017	14.30	14.64	14.28	14.61	3,634,991	+0.31(+2.16%)
Mar 14, 2017	14.29	14.31	14.19	14.30	2,408,594	+0.00(+0.00%)
Mar 13, 2017	13.99	14.30	13.94	14.30	6,721,736	-0.01(-0.07%)
Mar 10, 2017	14.33	14.35	14.19	14.31	6,281,594	+0.05(+0.33%)
Mar 09, 2017		14.37	14.10	14.27	18,098,646	-0.36(-2.44%)
Mar 08, 2017	14.57	14.67	14.56	14.62	6,123,392	+0.17(+1.17%)
Mar 07, 2017	14.44	14.54	14.37	14.45	7,507,581	-0.02(-0.13%)
Mar 06, 2017	14.42	14.51	14.35	14.47	7,533,108	-0.23(-1.59%)
Mar 03, 2017	14.62	14.71	14.48	14.71	5,493,735	+0.09(+0.64%)
Mar 02, 2017	14.50	14.66	14.50	14.61	7,916,113	-0.10(-0.70%)
Mar 01, 2017	14.47	14.75	14.44	14.72	5,962,434	+0.40(+2.82%)
Feb 28, 2017	14.28	14.41	14.27	14.31	7,320,112	-0.25(-1.74%)
Feb 27, 2017	14.37	14.58	14.35	14.57	8,462,311	+0.50(+3.53%)
Feb 24, 2017	13.91	14.18	13.83	14.07	5,070,449	-0.17(-1.19%)
Feb 23, 2017	14.29	14.30	14.16	14.24	5,320,241	+0.07(+0.46%)
Feb 22, 2017	14.04	14.19	13.96	14.17	10,640,015	+0.44(+3.21%)
Feb 21, 2017	13.59	13.74	13.59	13.73	5,742,317	+0.36(+2.66%)
Feb 17, 2017		13.37	13.37	13.37	0	-0.21(-1.52%)
Feb 16, 2017	13.34	13.62	13.33	13.58	9,975,559	+0.46(+3.50%)
Feb 15, 2017	12.84	13.15	12.82	13.12	7,222,183	+0.20(+1.52%)
Feb 14, 2017	12.87	13.00	12.82	12.92	3,205,366	+0.02(+0.14%)
Feb 13, 2017	12.92	12.99	12.83	12.91	5,538,017	+0.11(+0.88%)
Feb 10, 2017	12.50	12.87	12.46	12.79	7,959,167	-0.02(-0.15%)
Feb 09, 2017	13.07	12.94	12.76	12.81	11,331,034	-0.26(-2.01%)
Feb 08, 2017	13.10	13.16	13.06	13.07	6,344,998	-0.38(-2.79%)
Feb 07, 2017	13.34	13.52	13.33	13.45	4,693,345	+0.07(+0.56%)
Feb 06, 2017	13.13	13.39	13.13	13.37	8,609,805	-0.10(-0.77%)
Feb 03, 2017	13.29	13.55	13.28	13.48	6,945,345	+0.12(+0.91%)
Feb 02, 2017	13.26	13.45	13.16	13.36	8,279,662	+0.52(+4.02%)
Feb 01, 2017	12.83	12.89	12.66	12.84	6,008,430	+0.42(+3.40%)
Jan 31, 2017	12.39	12.44	12.24	12.42	9,058,512	-0.21(-1.63%)
Jan 30, 2017	12.63	12.64	12.47	12.62	9,212,004	-0.12(-0.96%)
Jan 27, 2017	12.31	12.79	12.30	12.75	9,637,492	+0.62(+5.10%)
Jan 26, 2017	12.00	12.36	11.95	12.13	17,643,690	+0.70(+6.16%)
Jan 25, 2017	11.55	11.62	11.28	11.42	8,311,369	+0.18(+1.58%)
Jan 24, 2017	11.09	11.29	11.08	11.25	9,055,348	+0.29(+2.65%)
Jan 23, 2017	10.91	10.97	10.82	10.95	3,942,139	+0.07(+0.60%)
Jan 20, 2017	10.82	10.93	10.82	10.89	2,527,068	+0.02(+0.17%)
Jan 19, 2017	10.75	10.91	10.74	10.87	3,022,380	+0.13(+1.22%)
Jan 18, 2017	10.67	10.83	10.67	10.74	2,787,476	+0.04(+0.35%)
Jan 17, 2017	10.83	10.85	10.65	10.70	2,073,791	-0.21(-1.89%)
Jan 13, 2017		10.91	10.91	10.91	0	+0.22(+2.02%)
Jan 12, 2017	10.62	10.70	10.58	10.69	2,614,216	-0.06(-0.52%)
Jan 11, 2017	10.62	10.76	10.58	10.75	2,303,256	+0.16(+1.51%)
Jan 10, 2017	10.52	10.67	10.52	10.59	2,343,042	+0.13(+1.26%)
Jan 09, 2017	10.31	10.52	10.31	10.46	3,820,390	+0.34(+3.34%)
Jan 06, 2017	10.06	10.14	10.01	10.12	3,260,362	-0.14(-1.37%)
Jan 05, 2017	10.24	10.42	10.23	10.26	2,554,589	+0.06(+0.55%)
Jan 04, 2017	10.10	10.26	10.10	10.20	4,004,327	-0.09(-0.91%)
Jan 03, 2017	10.46	10.47	10.18	10.30	3,323,197	-0.35(-3.26%)
Dec 30, 2016		10.64	10.64	10.64	0	+0.12(+1.16%)
Dec 29, 2016	10.51	10.54	10.44	10.52	1,291,701	+0.06(+0.54%)
Dec 28, 2016	10.55	10.59	10.47	10.47	3,515,404	-0.17(-1.59%)
Dec 27, 2016	10.52	10.64	10.51	10.64	1,743,539	+0.06(+0.53%)
Dec 23, 2016		10.58	10.58	10.58	0	+0.17(+1.62%)
Dec 22, 2016	10.56	10.57	10.34	10.41	2,144,838	-0.07(-0.63%)
Dec 21, 2016	10.40	10.50	10.38	10.48	1,656,072	+0.11(+1.09%)
Dec 20, 2016	10.28	10.40	10.28	10.36	1,768,627	+0.10(+1.00%)
Dec 19, 2016	10.24	10.32	10.17	10.26	3,261,325	+0.14(+1.39%)
Dec 16, 2016	10.19	10.21	10.09	10.12	2,890,151	+0.17(+1.70%)
Dec 15, 2016	9.792	9.988	9.755	9.951	2,033,787	+0.05(+0.47%)
Dec 14, 2016	9.979	10.03	9.890	9.904	1,762,185	-0.09(-0.93%)
Dec 13, 2016	10.02	10.05	9.979	9.997	1,574,542	+0.20(+2.00%)
Dec 12, 2016	9.858	9.858	9.708	9.802	2,308,884	-0.07(-0.76%)
Dec 09, 2016	10.01	10.04	9.811	9.876	2,742,784	-0.18(-1.76%)
Dec 08, 2016	9.802	10.11	9.792	10.05	3,794,315	+0.21(+2.18%)
Dec 07, 2016	9.643	9.876	9.624	9.839	2,532,671	+0.09(+0.96%)
Dec 06, 2016	9.624	9.764	9.606	9.746	2,762,276	+0.13(+1.36%)
Dec 05, 2016	9.429	9.624	9.382	9.615	2,194,902	+0.35(+3.83%)
Dec 02, 2016	9.149	9.326	9.112	9.261	2,253,611	+0.08(+0.91%)
Dec 01, 2016	9.457	9.457	9.121	9.177	5,459,238	-0.35(-3.62%)
Nov 30, 2016	9.382	9.569	9.354	9.522	7,368,854	+0.33(+3.55%)
Nov 29, 2016	9.186	9.261	9.139	9.195	1,679,580	+0.10(+1.13%)
Nov 28, 2016	9.056	9.135	9.037	9.093	1,873,950	-0.07(-0.81%)
Nov 25, 2016	9.158	9.186	9.130	9.167	770,039	-0.05(-0.51%)
Nov 23, 2016		9.214	9.214	9.214	0	+0.00(+0.00%)
Nov 22, 2016	9.195	9.261	9.130	9.214	4,644,534	+0.31(+3.46%)
Nov 21, 2016	8.822	8.944	8.818	8.906	1,788,970	+0.12(+1.38%)
Nov 18, 2016	8.776	8.813	8.710	8.785	2,083,973	+0.14(+1.62%)
Nov 17, 2016	8.571	8.683	8.533	8.645	1,778,032	+0.08(+0.98%)
Nov 16, 2016	8.403	8.585	8.403	8.561	2,044,562	-0.05(-0.54%)
Nov 15, 2016	8.421	8.627	8.421	8.608	1,840,406	+0.10(+1.21%)
Nov 14, 2016	8.421	8.515	8.393	8.505	2,378,983	+0.06(+0.66%)
Nov 11, 2016	8.375	8.449	8.309	8.449	2,582,472	+0.00(+0.00%)
Nov 10, 2016	8.655	8.794	8.393	8.449	4,317,284	-0.32(-3.62%)
Nov 09, 2016	8.580	8.776	8.580	8.766	2,845,988	+0.03(+0.32%)
Nov 08, 2016	8.664	8.757	8.631	8.738	2,560,007	+0.03(+0.32%)
Nov 07, 2016	8.608	8.720	8.571	8.710	2,578,771	+0.36(+4.36%)
Nov 04, 2016	8.398	8.412	8.272	8.347	3,544,810	+0.01(+0.11%)
Nov 03, 2016	8.412	8.449	8.328	8.337	3,171,151	-0.06(-0.67%)
Nov 02, 2016	8.515	8.543	8.384	8.393	3,909,076	-0.19(-2.17%)
Nov 01, 2016	8.701	8.738	8.515	8.580	4,000,438	-0.23(-2.65%)
Oct 31, 2016	8.729	8.888	8.655	8.813	4,623,416	+0.22(+2.61%)
Oct 28, 2016	8.384	8.655	8.375	8.589	5,644,181	+0.49(+6.11%)
Oct 27, 2016	8.095	8.151	8.020	8.095	11,751,620	+0.68(+9.18%)
Oct 26, 2016	7.368	7.442	7.340	7.414	2,589,610	+0.02(+0.25%)
Oct 25, 2016	7.396	7.451	7.354	7.396	4,069,991	-0.18(-2.34%)
Oct 24, 2016	7.545	7.580	7.535	7.573	2,257,552	+0.06(+0.74%)
Oct 21, 2016	7.517	7.559	7.489	7.517	2,189,027	-0.02(-0.25%)
Oct 20, 2016	7.517	7.554	7.465	7.535	3,996,251	-0.16(-2.06%)
Oct 19, 2016	7.703	7.722	7.638	7.694	2,136,265	-0.01(-0.12%)
Oct 18, 2016	7.638	7.759	7.582	7.703	4,446,530	+0.14(+1.85%)
Oct 17, 2016	7.498	7.601	7.493	7.563	2,213,182	+0.10(+1.37%)
Oct 14, 2016	7.461	7.507	7.410	7.461	5,148,424	+0.08(+1.14%)
Oct 13, 2016	7.451	7.451	7.302	7.377	4,299,379	+0.03(+0.38%)
Oct 12, 2016	7.312	7.410	7.284	7.349	4,577,534	-0.16(-2.11%)
Oct 11, 2016	7.666	7.675	7.442	7.507	3,729,020	-0.23(-3.01%)
Oct 10, 2016	7.797	7.843	7.722	7.741	3,015,539	-0.01(-0.12%)
Oct 07, 2016	7.694	7.759	7.629	7.750	1,984,381	+0.10(+1.34%)
Oct 06, 2016	7.601	7.657	7.549	7.647	2,685,104	+0.12(+1.61%)
Oct 05, 2016	7.535	7.563	7.507	7.526	1,181,915	+0.07(+0.87%)
Oct 04, 2016	7.517	7.563	7.405	7.461	2,737,281	-0.05(-0.62%)
Oct 03, 2016	7.545	7.563	7.479	7.507	1,611,748	-0.09(-1.23%)
Sep 30, 2016	7.517	7.629	7.498	7.601	2,502,985	+0.23(+3.16%)
Sep 29, 2016	7.424	7.461	7.241	7.368	3,966,518	-0.24(-3.19%)
Sep 28, 2016	7.554	7.610	7.507	7.610	1,704,991	+0.09(+1.24%)
Sep 27, 2016	7.405	7.526	7.396	7.517	1,704,877	+0.06(+0.75%)
Sep 26, 2016	7.493	7.526	7.451	7.461	1,535,412	-0.01(-0.12%)
Sep 23, 2016	7.526	7.554	7.461	7.470	1,170,884	-0.09(-1.23%)
Sep 22, 2016	7.647	7.657	7.545	7.563	1,957,613	+0.03(+0.37%)
Sep 21, 2016	7.451	7.545	7.433	7.535	2,468,247	+0.13(+1.76%)
Sep 20, 2016	7.377	7.433	7.368	7.405	2,902,455	+0.14(+1.93%)
Sep 19, 2016	7.284	7.340	7.256	7.265	5,147,371	+0.12(+1.70%)
Sep 16, 2016	7.172	7.209	7.069	7.144	4,445,328	-0.11(-1.54%)
Sep 15, 2016	7.071	7.413	7.071	7.256	6,968,732	+0.19(+2.75%)
Sep 14, 2016	6.997	7.108	6.997	7.061	3,308,045	+0.06(+0.79%)
Sep 13, 2016	7.034	7.071	6.969	7.006	2,073,011	+0.01(+0.13%)
Sep 12, 2016	6.848	7.024	6.839	6.997	1,780,954	+0.07(+1.07%)
Sep 09, 2016	6.997	7.038	6.922	6.922	2,587,416	-0.12(-1.71%)
Sep 08, 2016	7.080	7.089	7.029	7.043	1,471,935	+0.00(+0.00%)
Sep 07, 2016	6.997	7.080	6.978	7.043	1,723,553	+0.16(+2.28%)
Sep 06, 2016	6.858	6.932	6.848	6.885	1,872,170	+0.14(+2.06%)
Sep 02, 2016	6.756	6.747	6.747	6.747	2,401,172	-0.23(-3.32%)
Sep 01, 2016	6.969	7.006	6.922	6.978	1,851,355	+0.01(+0.13%)
Aug 31, 2016	7.006	7.034	6.895	6.969	1,908,282	-0.12(-1.70%)
Aug 30, 2016	7.089	7.098	7.034	7.089	1,241,186	+0.08(+1.19%)
Aug 29, 2016	6.978	7.052	6.969	7.006	1,218,258	-0.03(-0.39%)
Aug 26, 2016	7.089	7.182	6.969	7.034	4,774,168	-0.08(-1.17%)
Aug 25, 2016	7.080	7.145	7.052	7.117	3,333,438	-0.01(-0.13%)
Aug 24, 2016	7.071	7.154	7.071	7.126	2,402,448	-0.09(-1.28%)
Aug 23, 2016	7.163	7.233	7.163	7.219	1,327,077	+0.15(+2.09%)
Aug 22, 2016	7.080	7.096	7.024	7.071	1,233,608	+0.00(+0.00%)
Aug 19, 2016	7.043	7.089	7.038	7.071	2,209,321	-0.03(-0.39%)
Aug 18, 2016	6.997	7.117	6.987	7.098	1,138,730	+0.18(+2.54%)
Aug 17, 2016	6.885	6.922	6.830	6.922	2,372,952	-0.03(-0.40%)
Aug 16, 2016	6.987	7.006	6.927	6.950	2,776,428	-0.13(-1.83%)
Aug 15, 2016	7.061	7.108	7.020	7.080	2,054,234	+0.18(+2.55%)
Aug 12, 2016	6.932	6.932	6.876	6.904	600,357	+0.00(+0.00%)
Aug 11, 2016	6.904	6.922	6.867	6.904	863,083	+0.09(+1.36%)
Aug 10, 2016	6.839	6.848	6.774	6.811	1,068,461	-0.03(-0.41%)
Aug 09, 2016	6.839	6.876	6.793	6.839	1,310,397	+0.01(+0.14%)
Aug 08, 2016	6.821	6.867	6.802	6.830	1,531,108	+0.01(+0.14%)
Aug 05, 2016	6.784	6.839	6.784	6.821	817,530	+0.07(+1.10%)
Aug 04, 2016	6.700	6.774	6.696	6.747	1,976,800	+0.20(+3.11%)
Aug 03, 2016	6.497	6.552	6.450	6.543	5,175,246	+0.02(+0.28%)
Aug 02, 2016	6.599	6.599	6.488	6.525	2,267,168	-0.21(-3.16%)
Aug 01, 2016	6.737	6.779	6.700	6.737	1,870,181	-0.04(-0.55%)
Jul 29, 2016	6.793	6.798	6.728	6.774	2,096,559	+0.10(+1.53%)
Jul 28, 2016	6.612	6.673	6.612	6.673	3,998,783	+0.00(+0.00%)
Jul 27, 2016	6.552	6.691	6.525	6.673	4,689,569	+0.61(+10.08%)
Jul 26, 2016	5.932	6.080	5.923	6.062	2,958,628	+0.12(+2.02%)
Jul 25, 2016	5.914	5.969	5.904	5.941	2,468,151	+0.11(+1.90%)
Jul 22, 2016	5.812	5.830	5.784	5.830	673,933	+0.04(+0.64%)
Jul 21, 2016	5.840	5.877	5.784	5.793	1,193,503	+0.02(+0.32%)
Jul 20, 2016	5.775	5.798	5.738	5.775	1,514,662	+0.11(+1.96%)
Jul 19, 2016	5.655	5.692	5.636	5.664	1,392,699	-0.01(-0.16%)
Jul 18, 2016	5.571	5.710	5.571	5.673	1,461,021	+0.15(+2.68%)
Jul 15, 2016	5.544	5.553	5.507	5.525	606,386	-0.05(-0.83%)
Jul 14, 2016	5.590	5.599	5.544	5.571	956,785	+0.03(+0.50%)
Jul 13, 2016	5.590	5.599	5.516	5.544	695,668	+0.00(+0.00%)
Jul 12, 2016	5.544	5.581	5.534	5.544	820,249	+0.07(+1.35%)
Jul 11, 2016	5.423	5.488	5.414	5.470	1,061,114	+0.18(+3.32%)
Jul 08, 2016	5.238	5.303	5.035	5.294	1,204,380	+0.26(+5.15%)
Jul 07, 2016	5.053	5.109	4.979	5.035	1,069,686	-0.01(-0.18%)
Jul 06, 2016	4.905	5.044	4.868	5.044	3,062,644	-0.07(-1.45%)
Jul 05, 2016	5.257	5.257	5.099	5.118	1,196,154	-0.30(-5.47%)

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.

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services