HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	9.487	9.533	9.410	9.503	17,906,474	+0.02(+0.16%)
Mar 30, 2016	9.518	9.557	9.379	9.487	13,989,159	+0.02(+0.16%)
Mar 29, 2016	9.279	9.526	9.194	9.472	13,899,846	+0.16(+1.74%)
Mar 28, 2016	9.302	9.364	9.225	9.310	13,688,895	+0.00(+0.00%)
Mar 24, 2016	9.240	9.310	9.310	9.310	15,670,070	+0.04(+0.42%)
Mar 23, 2016	9.441	9.472	9.233	9.271	15,543,540	-0.19(-1.96%)
Mar 22, 2016	9.325	9.487	9.302	9.456	14,227,790	+0.04(+0.41%)
Mar 21, 2016	9.364	9.441	9.240	9.418	18,728,530	+0.02(+0.25%)
Mar 18, 2016	9.086	9.425	9.086	9.395	45,944,672	+0.35(+3.92%)
Mar 17, 2016	8.963	9.449	8.940	9.040	23,537,580	+0.08(+0.86%)
Mar 16, 2016	8.801	9.001	8.754	8.963	15,157,600	+0.17(+1.93%)
Mar 15, 2016	8.816	8.832	8.639	8.793	14,660,167	-0.05(-0.61%)
Mar 14, 2016	8.970	9.032	8.762	8.847	17,613,546	-0.18(-1.97%)
Mar 11, 2016	8.886	9.024	8.832	9.024	16,786,920	+0.22(+2.45%)
Mar 10, 2016	8.785	8.916	8.596	8.808	20,615,754	+0.05(+0.53%)
Mar 09, 2016	8.554	8.832	8.554	8.762	15,631,458	+0.24(+2.81%)
Mar 08, 2016	8.639	8.693	8.454	8.523	16,925,524	-0.20(-2.30%)
Mar 07, 2016	8.477	8.793	8.446	8.724	16,075,361	+0.20(+2.30%)
Mar 04, 2016	8.505	8.634	8.467	8.528	19,919,638	+0.05(+0.63%)
Mar 03, 2016	8.368	8.615	8.360	8.474	23,741,842	+0.16(+1.93%)
Mar 02, 2016	8.337	8.436	8.215	8.314	16,397,069	-0.02(-0.27%)
Mar 01, 2016	8.268	8.406	8.146	8.337	22,654,542	+0.18(+2.25%)
Feb 29, 2016	8.116	8.276	8.085	8.154	22,847,566	+0.04(+0.47%)
Feb 26, 2016	7.963	8.383	7.917	8.116	29,849,348	+0.23(+2.90%)
Feb 25, 2016	7.750	7.979	7.597	7.887	46,619,500	-0.37(-4.44%)
Feb 24, 2016	7.841	8.284	7.704	8.253	28,456,166	+0.39(+4.95%)
Feb 23, 2016	8.093	8.108	7.818	7.864	17,066,776	-0.28(-3.46%)
Feb 22, 2016	7.963	8.200	7.963	8.146	14,224,633	+0.27(+3.49%)
Feb 19, 2016	8.001	8.004	7.666	7.872	18,267,122	-0.15(-1.90%)
Feb 18, 2016	7.727	8.139	7.704	8.024	24,593,200	+0.34(+4.37%)
Feb 17, 2016	7.536	7.704	7.528	7.689	15,718,881	+0.21(+2.75%)
Feb 16, 2016	7.292	7.509	7.208	7.483	15,819,989	+0.30(+4.14%)
Feb 12, 2016	6.934	7.185	7.185	7.185	12,671,696	+0.31(+4.43%)
Feb 11, 2016	6.972	7.017	6.796	6.880	19,321,244	-0.20(-2.80%)
Feb 10, 2016	7.048	7.220	7.010	7.078	16,055,975	+0.07(+0.98%)
Feb 09, 2016	7.086	7.178	6.979	7.010	26,861,726	-0.14(-1.92%)
Feb 08, 2016	7.445	7.482	7.025	7.147	20,870,032	-0.41(-5.45%)
Feb 05, 2016	7.498	7.719	7.445	7.559	22,306,028	+0.04(+0.51%)
Feb 04, 2016	7.323	7.578	7.323	7.521	15,397,410	+0.16(+2.18%)
Feb 03, 2016	7.483	7.513	7.117	7.361	20,011,784	-0.18(-2.33%)
Feb 02, 2016	7.498	7.605	7.422	7.536	28,269,068	-0.07(-0.90%)
Feb 01, 2016	7.361	7.635	7.315	7.605	28,465,390	+0.20(+2.68%)
Jan 29, 2016	7.307	7.410	7.170	7.406	62,232,212	+0.18(+2.43%)
Jan 28, 2016	7.437	7.445	7.185	7.231	17,546,322	-0.11(-1.46%)
Jan 27, 2016	7.353	7.544	7.296	7.338	12,755,314	-0.02(-0.21%)
Jan 26, 2016	7.277	7.475	7.254	7.353	12,940,468	+0.11(+1.58%)
Jan 25, 2016	7.467	7.480	7.208	7.239	19,006,466	-0.24(-3.16%)
Jan 22, 2016	7.727	7.811	7.422	7.475	22,674,352	-0.11(-1.41%)
Jan 21, 2016	7.330	7.635	7.250	7.582	33,717,100	+0.30(+4.08%)
Jan 20, 2016	7.284	7.345	7.048	7.284	35,403,060	-0.16(-2.15%)
Jan 19, 2016	7.834	7.841	7.399	7.445	35,961,060	-0.27(-3.46%)
Jan 15, 2016	7.765	7.712	7.712	7.712	31,743,154	-0.39(-4.80%)
Jan 14, 2016	8.085	8.253	8.040	8.101	38,131,136	+0.03(+0.38%)
Jan 13, 2016	8.261	8.333	7.963	8.070	39,120,220	-0.18(-2.22%)
Jan 12, 2016	8.207	8.304	8.062	8.253	21,798,622	+0.13(+1.60%)
Jan 11, 2016	8.131	8.200	8.009	8.123	22,292,644	+0.05(+0.66%)
Jan 08, 2016	8.261	8.329	8.047	8.070	22,850,330	-0.14(-1.76%)
Jan 07, 2016	8.429	8.429	8.177	8.215	33,414,472	-0.40(-4.61%)
Jan 06, 2016	8.787	8.787	8.543	8.612	21,436,532	-0.32(-3.59%)
Jan 05, 2016	8.886	8.985	8.833	8.932	17,775,388	+0.08(+0.95%)
Jan 04, 2016	8.833	8.894	8.734	8.848	19,853,488	-0.18(-2.03%)
Dec 31, 2015	9.023	9.031	9.031	9.031	13,611,962	+0.00(+0.00%)
Dec 30, 2015	9.085	9.123	9.008	9.031	10,998,585	-0.02(-0.17%)
Dec 29, 2015	8.901	9.100	8.901	9.046	12,672,533	+0.18(+1.98%)
Dec 28, 2015	8.924	8.940	8.833	8.871	10,556,596	-0.08(-0.85%)
Dec 24, 2015	8.962	8.947	8.947	8.947	6,065,581	-0.02(-0.17%)
Dec 23, 2015	8.962	8.993	8.894	8.962	15,669,523	+0.07(+0.77%)
Dec 22, 2015	8.695	8.966	8.619	8.894	25,798,480	+0.18(+2.01%)
Dec 21, 2015	8.848	8.871	8.627	8.718	24,037,168	-0.06(-0.70%)
Dec 18, 2015	9.023	9.085	8.734	8.779	50,425,136	-0.30(-3.28%)
Dec 17, 2015	9.367	9.420	9.069	9.077	33,749,888	-0.27(-2.94%)
Dec 16, 2015	9.359	9.454	9.290	9.351	23,887,596	+0.04(+0.41%)
Dec 15, 2015	9.321	9.508	9.306	9.313	24,606,036	+0.04(+0.41%)
Dec 14, 2015	9.382	9.512	9.161	9.275	25,414,290	-0.04(-0.41%)
Dec 11, 2015	9.260	9.367	9.184	9.313	27,386,660	-0.11(-1.21%)
Dec 10, 2015	9.245	9.443	9.245	9.428	19,926,422	+0.19(+2.06%)
Dec 09, 2015	9.214	9.496	9.187	9.237	30,943,508	-0.06(-0.66%)
Dec 08, 2015	9.092	9.428	9.069	9.298	27,000,010	+0.03(+0.33%)
Dec 07, 2015	9.313	9.504	9.207	9.268	28,339,550	-0.04(-0.38%)
Dec 04, 2015	9.174	9.484	9.152	9.303	28,891,190	+0.13(+1.40%)
Dec 03, 2015	9.038	9.340	8.955	9.174	62,704,248	+0.15(+1.67%)
Dec 02, 2015	9.522	9.522	8.986	9.023	69,222,752	-0.60(-6.20%)
Dec 01, 2015	9.537	9.642	9.454	9.620	23,575,848	+0.15(+1.59%)
Nov 30, 2015	9.499	9.582	9.356	9.469	38,199,656	-0.05(-0.56%)
Nov 27, 2015	9.469	9.726	9.446	9.522	22,797,742	-0.02(-0.24%)
Nov 25, 2015	9.944	9.544	9.544	9.544	95,232,352	-1.51(-13.66%)
Nov 24, 2015	10.62	11.19	10.59	11.05	38,163,380	+0.31(+2.88%)
Nov 23, 2015	10.81	10.82	10.56	10.74	19,226,920	+0.13(+1.21%)
Nov 20, 2015	10.45	10.64	10.43	10.62	26,634,562	+0.20(+1.96%)
Nov 19, 2015	10.32	10.45	10.28	10.41	20,333,998	+0.11(+1.10%)
Nov 18, 2015	10.14	10.34	10.10	10.30	16,987,570	+0.27(+2.71%)
Nov 17, 2015	10.13	10.31	10.01	10.03	19,564,656	-0.05(-0.52%)
Nov 16, 2015	9.929	10.14	9.899	10.08	16,825,804	+0.18(+1.83%)
Nov 13, 2015	10.09	10.16	9.839	9.899	23,167,836	-0.15(-1.50%)
Nov 12, 2015	10.41	10.42	10.04	10.05	27,056,718	-0.46(-4.38%)
Nov 11, 2015	10.67	10.73	10.50	10.51	12,923,034	-0.15(-1.42%)
Nov 10, 2015	10.47	10.68	10.44	10.66	20,845,660	+0.19(+1.80%)
Nov 09, 2015	10.76	10.84	10.45	10.47	25,998,804	-0.11(-1.00%)
Nov 06, 2015	10.54	10.62	10.44	10.58	28,755,314	-0.03(-0.28%)
Nov 05, 2015	10.73	10.76	10.54	10.61	22,052,324	-0.07(-0.64%)
Nov 04, 2015	10.76	10.90	10.50	10.68	46,229,856	-0.11(-1.05%)
Nov 03, 2015	10.37	10.95	10.23	10.79	52,414,236	+0.35(+3.33%)
Nov 02, 2015	9.242	10.57	9.371	10.44	68,357,136	+5.82(+125.92%)
Oct 30, 2015	9.300	4.622	4.622	4.622	169,519,264	-0.07(-1.50%)
Oct 29, 2015	4.737	4.761	4.676	4.693	58,276,988	-0.10(-2.18%)
Oct 28, 2015	4.718	4.801	4.697	4.797	48,627,896	+0.09(+1.93%)
Oct 27, 2015	4.787	4.807	4.688	4.706	88,530,552	-0.11(-2.21%)
Oct 26, 2015	4.962	4.976	4.804	4.813	58,400,700	-0.16(-3.31%)
Oct 23, 2015	4.969	5.015	4.926	4.977	48,552,232	+0.04(+0.90%)
Oct 22, 2015	4.862	4.958	4.862	4.933	46,460,832	+0.09(+1.91%)
Oct 21, 2015	4.902	4.934	4.837	4.840	48,349,104	-0.06(-1.16%)
Oct 20, 2015	4.941	4.964	4.880	4.897	48,146,496	-0.07(-1.45%)
Oct 19, 2015	4.904	4.982	4.888	4.969	72,860,496	+0.02(+0.42%)
Oct 16, 2015	4.952	4.965	4.890	4.948	70,267,832	+0.02(+0.31%)
Oct 15, 2015	4.979	5.017	4.926	4.933	68,962,528	-0.11(-2.21%)
Oct 14, 2015	4.994	5.052	4.962	5.044	50,200,740	+0.03(+0.65%)
Oct 13, 2015	4.976	5.075	4.960	5.012	51,328,112	-0.01(-0.24%)
Oct 12, 2015	5.008	5.034	4.940	5.024	49,602,132	+0.00(+0.00%)
Oct 09, 2015	4.996	5.104	4.981	5.024	138,876,704	+0.02(+0.41%)
Oct 08, 2015	4.799	5.006	4.784	5.003	117,036,592	+0.20(+4.18%)
Oct 07, 2015	4.820	4.845	4.758	4.802	100,171,552	+0.00(+0.04%)
Oct 06, 2015	4.655	4.821	4.648	4.801	122,865,632	+0.14(+3.02%)
Oct 05, 2015	4.518	4.670	4.499	4.660	92,691,488	+0.19(+4.26%)
Oct 02, 2015	4.288	4.470	4.286	4.470	90,843,920	+0.12(+2.84%)
Oct 01, 2015	4.376	4.408	4.299	4.346	72,909,968	-0.04(-1.02%)
Sep 30, 2015	4.298	4.408	4.276	4.391	112,581,976	+0.16(+3.89%)
Sep 29, 2015	4.197	4.278	4.166	4.226	99,165,640	+0.01(+0.33%)
Sep 28, 2015	4.199	4.269	4.183	4.213	87,861,120	-0.08(-1.76%)
Sep 25, 2015	4.357	4.364	4.245	4.288	74,036,048	-0.04(-0.99%)
Sep 24, 2015	4.317	4.343	4.276	4.331	80,882,472	-0.04(-0.90%)
Sep 23, 2015	4.398	4.417	4.336	4.370	65,037,568	-0.03(-0.62%)
Sep 22, 2015	4.439	4.508	4.352	4.398	186,259,392	-0.14(-2.99%)
Sep 21, 2015	4.489	4.578	4.489	4.533	93,379,672	-0.02(-0.38%)
Sep 18, 2015	4.715	4.720	4.535	4.550	171,939,568	-0.18(-3.74%)
Sep 17, 2015	4.763	4.846	4.717	4.727	99,555,512	-0.15(-3.16%)
Sep 16, 2015	4.758	4.894	4.720	4.881	188,158,736	+0.25(+5.29%)
Sep 15, 2015	4.662	4.717	4.622	4.636	0	+0.00(+0.00%)
Sep 14, 2015	4.662	4.717	4.622	4.636	75,723,336	-0.02(-0.41%)
Sep 11, 2015	4.660	4.682	4.616	4.655	66,841,416	-0.03(-0.66%)
Sep 10, 2015	4.662	4.715	4.604	4.686	60,253,480	+0.01(+0.26%)
Sep 09, 2015	4.782	4.802	4.665	4.674	68,262,960	-0.06(-1.20%)
Sep 08, 2015	4.703	4.736	4.669	4.730	59,963,508	+0.10(+2.22%)
Sep 04, 2015	9.403	4.628	4.628	4.628	95,502,864	-0.20(-4.05%)
Sep 03, 2015	4.806	4.921	4.790	4.823	63,526,580	+0.02(+0.46%)
Sep 02, 2015	4.826	4.828	4.700	4.801	65,947,996	+0.03(+0.68%)
Sep 01, 2015	4.696	4.826	4.689	4.768	104,789,672	-0.04(-0.89%)
Aug 31, 2015	4.768	4.821	4.751	4.811	86,557,200	+0.01(+0.11%)
Aug 28, 2015	4.749	4.823	4.742	4.806	86,845,416	+0.04(+0.86%)
Aug 27, 2015	4.696	4.777	4.660	4.765	103,316,712	+0.12(+2.55%)
Aug 26, 2015	4.520	4.652	4.453	4.646	133,181,136	+0.24(+5.49%)
Aug 25, 2015	4.660	4.694	4.398	4.405	137,508,944	-0.16(-3.42%)
Aug 24, 2015	4.391	4.760	4.261	4.561	205,816,544	-0.15(-3.17%)
Aug 21, 2015	4.621	5.046	4.619	4.710	218,034,256	+0.02(+0.44%)
Aug 20, 2015	4.717	4.777	4.665	4.689	96,827,752	-0.07(-1.41%)
Aug 19, 2015	4.833	4.864	4.734	4.756	94,778,696	-0.11(-2.29%)
Aug 18, 2015	4.861	4.899	4.837	4.868	62,741,116	-0.04(-0.77%)
Aug 17, 2015	4.886	4.938	4.849	4.905	47,970,824	-0.02(-0.35%)
Aug 14, 2015	4.878	4.943	4.871	4.922	44,300,616	+0.04(+0.91%)
Aug 13, 2015	4.972	5.042	4.876	4.878	49,688,220	-0.11(-2.23%)
Aug 12, 2015	4.988	4.994	4.866	4.989	77,572,584	-0.04(-0.75%)
Aug 11, 2015	5.133	5.138	5.024	5.027	54,655,612	-0.16(-3.04%)
Aug 10, 2015	5.053	5.193	5.051	5.185	57,681,504	+0.14(+2.82%)
Aug 07, 2015	5.147	5.180	5.041	5.042	60,531,428	-0.13(-2.42%)
Aug 06, 2015	5.212	5.277	5.162	5.168	61,980,496	-0.03(-0.53%)
Aug 05, 2015	5.147	5.209	5.138	5.195	60,473,512	+0.09(+1.81%)
Aug 04, 2015	5.152	5.176	5.061	5.102	73,762,344	-0.04(-0.87%)
Aug 03, 2015	5.245	5.257	5.114	5.147	67,303,368	-0.09(-1.64%)
Jul 31, 2015	5.265	5.284	5.226	5.233	69,555,216	-0.02(-0.33%)
Jul 30, 2015	5.181	5.259	5.157	5.250	41,165,384	+0.05(+1.06%)
Jul 29, 2015	5.181	5.221	5.159	5.195	49,990,944	+0.01(+0.10%)
Jul 28, 2015	5.231	5.235	5.145	5.190	46,849,724	+0.00(+0.07%)
Jul 27, 2015	5.228	5.228	5.157	5.186	58,163,772	-0.10(-1.82%)
Jul 24, 2015	5.346	5.385	5.236	5.283	135,980,016	-0.07(-1.35%)
Jul 23, 2015	5.319	5.394	5.281	5.355	88,808,832	+0.08(+1.49%)
Jul 22, 2015	5.216	5.279	5.204	5.276	71,231,560	+0.02(+0.36%)
Jul 21, 2015	5.169	5.262	5.159	5.257	99,411,176	+0.04(+0.69%)
Jul 20, 2015	5.212	5.236	5.160	5.221	69,777,032	+0.02(+0.30%)
Jul 17, 2015	5.202	5.221	5.135	5.205	71,934,472	+0.00(+0.03%)
Jul 16, 2015	5.252	5.272	5.202	5.204	62,477,588	-0.03(-0.49%)
Jul 15, 2015	5.238	5.262	5.212	5.229	69,310,320	-0.00(-0.03%)
Jul 14, 2015	5.259	5.269	5.223	5.231	50,761,300	-0.04(-0.75%)
Jul 13, 2015	5.305	5.312	5.232	5.271	39,245,108	+0.02(+0.29%)
Jul 10, 2015	5.281	5.295	5.202	5.255	54,112,748	+0.04(+0.86%)
Jul 09, 2015	5.269	5.288	5.202	5.210	75,994,504	-0.01(-0.20%)
Jul 08, 2015	5.228	5.260	5.199	5.221	90,202,120	-0.06(-1.14%)
Jul 07, 2015	5.233	5.332	5.180	5.281	105,745,496	+0.04(+0.75%)
Jul 06, 2015	5.209	5.252	5.096	5.241	67,546,368	-0.02(-0.39%)
Jul 02, 2015	10.53	5.262	5.262	5.262	100,822,344	+0.03(+0.56%)
Jul 01, 2015	5.200	5.238	5.135	5.233	107,030,976	+0.09(+1.70%)
Jun 30, 2015	5.156	5.180	5.061	5.145	112,872,000	+0.01(+0.13%)
Jun 29, 2015	5.200	5.214	5.126	5.138	96,283,424	-0.10(-1.83%)
Jun 26, 2015	5.243	5.351	5.229	5.235	118,606,312	-0.12(-2.18%)
Jun 25, 2015	5.437	5.437	5.327	5.351	55,632,312	-0.06(-1.05%)
Jun 24, 2015	5.409	5.447	5.404	5.408	59,744,144	-0.02(-0.28%)
Jun 23, 2015	10.94	5.435	5.407	5.423	69,391,816	-0.01(-0.22%)
Jun 22, 2015	5.480	5.487	5.433	5.435	66,422,716	-0.02(-0.31%)
Jun 19, 2015	5.480	5.504	5.452	5.452	87,283,592	-0.05(-0.87%)
Jun 18, 2015	5.529	5.583	5.490	5.500	89,049,840	-0.02(-0.40%)
Jun 17, 2015	10.87	5.540	5.427	5.523	64,131,784	+0.10(+1.77%)
Jun 16, 2015	5.439	5.445	5.397	5.427	75,889,408	-0.01(-0.19%)
Jun 15, 2015	5.533	5.533	5.427	5.437	71,171,848	-0.12(-2.16%)
Jun 12, 2015	5.569	5.603	5.521	5.557	30,476,626	-0.02(-0.34%)
Jun 11, 2015	5.648	5.675	5.567	5.576	51,889,540	-0.07(-1.19%)
Jun 10, 2015	5.600	5.684	5.600	5.643	38,821,712	+0.06(+1.01%)
Jun 09, 2015	5.600	5.632	5.537	5.586	47,844,696	-0.02(-0.34%)
Jun 08, 2015	5.619	5.646	5.555	5.605	55,345,256	-0.04(-0.70%)
Jun 05, 2015	5.715	5.733	5.626	5.644	70,762,416	-0.07(-1.14%)
Jun 04, 2015	5.751	5.800	5.689	5.709	75,153,704	-0.11(-1.94%)
Jun 03, 2015	5.831	5.874	5.804	5.823	61,611,052	+0.01(+0.24%)
Jun 02, 2015	5.771	5.877	5.715	5.809	57,457,220	+0.02(+0.36%)
Jun 01, 2015	5.728	5.828	5.711	5.788	53,962,604	+0.06(+1.08%)
May 29, 2015	5.764	5.778	5.703	5.727	72,307,080	-0.04(-0.74%)
May 28, 2015	5.780	5.814	5.739	5.769	40,011,836	-0.02(-0.38%)
May 27, 2015	5.766	5.799	5.696	5.792	80,579,248	+0.07(+1.20%)
May 26, 2015	5.910	5.936	5.703	5.723	99,365,928	-0.24(-3.97%)
May 22, 2015	11.75	5.960	5.960	5.960	183,690,368	+0.16(+2.75%)
May 21, 2015	5.675	5.819	5.661	5.800	78,161,224	+0.13(+2.30%)
May 20, 2015	5.728	5.735	5.619	5.670	69,992,496	-0.06(-0.99%)
May 19, 2015	5.699	5.743	5.693	5.727	44,756,520	+0.03(+0.45%)
May 18, 2015	5.742	5.747	5.660	5.701	51,126,216	-0.06(-1.04%)
May 15, 2015	5.761	5.783	5.708	5.761	56,723,884	-0.02(-0.30%)
May 14, 2015	5.745	5.783	5.727	5.778	35,647,528	+0.07(+1.20%)
May 13, 2015	5.660	5.740	5.653	5.709	36,487,444	+0.07(+1.15%)
May 12, 2015	5.713	5.721	5.641	5.644	52,661,620	-0.13(-2.31%)
May 11, 2015	5.727	5.799	5.720	5.778	58,151,696	+0.05(+0.87%)
May 08, 2015	5.689	5.744	5.651	5.728	44,077,336	+0.10(+1.80%)
May 07, 2015	5.564	5.657	5.533	5.627	45,228,860	+0.05(+0.98%)
May 06, 2015	5.691	5.723	5.529	5.572	49,345,660	-0.11(-1.99%)
May 05, 2015	5.733	5.773	5.646	5.685	50,891,236	-0.08(-1.46%)
May 04, 2015	5.795	5.811	5.757	5.769	29,559,524	-0.03(-0.44%)
May 01, 2015	5.692	5.817	5.692	5.795	67,592,720	+0.14(+2.52%)
Apr 30, 2015	5.711	5.737	5.630	5.653	61,353,880	-0.06(-1.05%)
Apr 29, 2015	5.682	5.754	5.639	5.713	50,396,616	+0.01(+0.24%)
Apr 28, 2015	5.691	5.699	5.612	5.699	52,117,540	+0.03(+0.51%)
Apr 27, 2015	5.725	5.725	5.658	5.670	49,058,244	-0.03(-0.57%)
Apr 24, 2015	5.787	5.787	5.684	5.703	44,449,768	-0.02(-0.36%)
Apr 23, 2015	5.692	5.778	5.680	5.723	50,233,816	-0.02(-0.39%)
Apr 22, 2015	5.709	5.769	5.663	5.745	52,890,588	+0.05(+0.90%)
Apr 21, 2015	5.742	5.764	5.644	5.694	54,614,924	-0.03(-0.60%)
Apr 20, 2015	5.595	5.735	5.593	5.728	62,395,708	+0.15(+2.71%)
Apr 17, 2015	5.583	5.622	5.543	5.577	62,195,488	-0.05(-0.85%)
Apr 16, 2015	5.649	5.687	5.624	5.625	44,091,884	-0.04(-0.70%)
Apr 15, 2015	5.612	5.704	5.595	5.665	65,334,716	+0.09(+1.60%)
Apr 14, 2015	5.605	5.607	5.492	5.576	66,054,248	-0.03(-0.55%)
Apr 13, 2015	5.505	5.632	5.469	5.607	114,916,768	+0.10(+1.84%)
Apr 10, 2015	5.428	5.523	5.370	5.505	90,518,440	+0.10(+1.78%)
Apr 09, 2015	5.409	5.446	5.378	5.409	44,001,544	+0.01(+0.10%)
Apr 08, 2015	5.401	5.481	5.336	5.404	68,033,712	+0.02(+0.32%)
Apr 07, 2015	5.440	5.453	5.387	5.387	49,253,916	-0.07(-1.29%)
Apr 06, 2015	5.327	5.466	5.315	5.457	53,839,760	+0.07(+1.37%)
Apr 02, 2015	10.73	5.384	5.384	5.384	54,760,868	+0.02(+0.35%)