Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.80	10.83	10.77	10.81	48,769	-0.15(-1.37%)
Apr 27, 2017	10.82	10.97	10.80	10.96	91,879	+0.14(+1.29%)
Apr 26, 2017	10.82	10.90	10.77	10.82	58,274	-0.23(-2.08%)
Apr 25, 2017	11.03	11.07	10.86	11.05	78,673	+0.25(+2.31%)
Apr 24, 2017	10.76	10.83	10.74	10.80	112,576	+0.47(+4.55%)
Apr 21, 2017	10.36	10.43	10.32	10.33	206,623	-0.15(-1.48%)
Apr 20, 2017	10.44	10.55	10.44	10.48	67,053	+0.12(+1.19%)
Apr 19, 2017	10.39	10.44	10.33	10.36	48,058	-0.02(-0.15%)
Apr 18, 2017	10.29	10.38	10.29	10.38	86,702	+0.03(+0.27%)
Apr 17, 2017	10.24	10.35	10.24	10.35	58,037	+0.12(+1.17%)
Apr 13, 2017	10.28	10.28	10.20	10.23	47,158	-0.13(-1.25%)
Apr 12, 2017	10.27	10.36	10.27	10.36	61,283	+0.10(+0.97%)
Apr 11, 2017	10.21	10.29	10.21	10.26	71,039	+0.15(+1.44%)
Apr 10, 2017	10.12	10.15	10.09	10.11	84,033	-0.02(-0.16%)
Apr 07, 2017	9.995	10.14	9.990	10.13	33,028	+0.03(+0.30%)
Apr 06, 2017	10.16	10.17	10.08	10.10	77,007	+0.01(+0.10%)
Apr 05, 2017	10.09	10.14	10.07	10.09	41,698	-0.05(-0.49%)
Apr 04, 2017	10.01	10.14	10.01	10.14	314,113	-0.01(-0.10%)
Apr 03, 2017	10.23	10.23	10.08	10.15	65,134	-0.11(-1.07%)
Mar 31, 2017	10.20	10.31	10.20	10.26	71,825	-0.02(-0.19%)
Mar 30, 2017	10.23	10.31	10.23	10.28	50,338	+0.01(+0.15%)
Mar 29, 2017	10.24	10.29	10.22	10.27	55,870	-0.03(-0.28%)
Mar 28, 2017	10.24	10.34	10.24	10.29	35,216	+0.02(+0.23%)
Mar 27, 2017	10.12	10.27	10.12	10.27	48,505	+0.01(+0.10%)
Mar 24, 2017	10.16	10.29	10.16	10.26	46,967	+0.12(+1.23%)
Mar 23, 2017	10.09	10.20	10.09	10.13	60,990	+0.00(+0.00%)
Mar 22, 2017	10.12	10.16	10.10	10.13	72,670	+0.10(+0.95%)
Mar 21, 2017	10.21	10.26	10.03	10.04	52,152	-0.03(-0.30%)
Mar 20, 2017	9.995	10.08	9.990	10.07	89,201	+0.15(+1.51%)
Mar 17, 2017	9.935	9.950	9.900	9.920	48,482	+0.02(+0.15%)
Mar 16, 2017	9.870	9.922	9.820	9.905	54,469	+0.07(+0.76%)
Mar 15, 2017	9.620	9.830	9.620	9.830	67,631	+0.10(+1.03%)
Mar 14, 2017	9.605	9.740	9.605	9.730	44,882	-0.00(-0.05%)
Mar 13, 2017	9.625	9.770	9.620	9.735	99,938	+0.21(+2.26%)
Mar 10, 2017	9.420	9.550	9.400	9.520	866,710	+0.03(+0.32%)
Mar 09, 2017	9.495	9.540	9.470	9.490	165,268	+0.00(+0.00%)
Mar 08, 2017	9.545	9.550	9.490	9.490	66,899	-0.06(-0.63%)
Mar 07, 2017	9.550	9.580	9.510	9.550	59,854	+0.00(+0.00%)
Mar 06, 2017	9.520	9.570	9.510	9.550	93,658	-0.05(-0.52%)
Mar 03, 2017	9.610	9.610	9.530	9.600	58,387	+0.04(+0.42%)
Mar 02, 2017	9.595	9.600	9.530	9.560	62,112	-0.22(-2.30%)
Mar 01, 2017	9.742	9.810	9.720	9.785	110,756	+0.13(+1.40%)
Feb 28, 2017	9.670	9.735	9.640	9.650	140,074	+0.00(+0.00%)
Feb 27, 2017	9.680	9.730	9.640	9.650	65,126	-0.10(-1.03%)
Feb 24, 2017	9.690	9.760	9.670	9.750	107,208	-0.19(-1.91%)
Feb 23, 2017	9.950	9.990	9.890	9.940	56,899	+0.17(+1.74%)
Feb 22, 2017	9.690	9.810	9.680	9.770	76,956	-0.08(-0.81%)
Feb 21, 2017	9.760	9.860	9.760	9.850	104,571	+0.08(+0.82%)
Feb 17, 2017		9.770	9.770	9.770	0	+0.01(+0.10%)
Feb 16, 2017	9.685	9.760	9.680	9.760	73,698	+0.11(+1.14%)
Feb 15, 2017	9.530	9.690	9.530	9.650	60,313	+0.04(+0.36%)
Feb 14, 2017	9.630	9.660	9.570	9.615	65,310	-0.06(-0.67%)
Feb 13, 2017	9.670	9.710	9.640	9.680	228,686	+0.13(+1.39%)
Feb 10, 2017	9.500	9.580	9.480	9.547	56,678	+0.08(+0.81%)
Feb 09, 2017	9.510	9.510	9.440	9.470	941,981	-0.04(-0.42%)
Feb 08, 2017	9.500	9.530	9.450	9.510	416,123	+0.16(+1.71%)
Feb 07, 2017	9.390	9.420	9.300	9.350	55,063	+0.13(+1.41%)
Feb 06, 2017	9.245	9.270	9.170	9.220	55,354	-0.15(-1.65%)
Feb 03, 2017	9.400	9.420	9.350	9.375	145,256	-0.00(-0.03%)
Feb 02, 2017	9.340	9.480	9.340	9.378	62,896	-0.26(-2.67%)
Feb 01, 2017	9.600	9.660	9.570	9.635	102,125	+0.21(+2.28%)
Jan 31, 2017	9.383	9.445	9.370	9.420	83,081	+0.07(+0.75%)
Jan 30, 2017	9.350	9.380	9.320	9.350	140,611	-0.07(-0.74%)
Jan 27, 2017	9.520	9.530	9.390	9.420	82,607	-0.16(-1.67%)
Jan 26, 2017	9.530	9.600	9.513	9.580	113,201	+0.07(+0.74%)
Jan 25, 2017	9.410	9.510	9.400	9.510	125,674	+0.09(+0.96%)
Jan 24, 2017	9.340	9.420	9.330	9.420	112,933	+0.19(+2.06%)
Jan 23, 2017	9.225	9.260	9.188	9.230	133,805	-0.02(-0.22%)
Jan 20, 2017	9.240	9.290	9.210	9.250	117,851	+0.03(+0.33%)
Jan 19, 2017	9.190	9.240	9.130	9.220	143,832	-0.07(-0.75%)
Jan 18, 2017	9.290	9.330	9.270	9.290	86,571	-0.01(-0.11%)
Jan 17, 2017	9.290	9.300	9.240	9.300	278,543	+0.02(+0.22%)
Jan 13, 2017		9.280	9.280	9.280	0	+0.08(+0.89%)
Jan 12, 2017	9.190	9.210	9.150	9.198	152,156	+0.02(+0.25%)
Jan 11, 2017	9.062	9.180	9.060	9.175	45,402	+0.15(+1.61%)
Jan 10, 2017	9.120	9.150	9.000	9.030	182,118	-0.12(-1.26%)
Jan 09, 2017	9.030	9.170	9.030	9.145	186,359	-0.09(-0.92%)
Jan 06, 2017	9.200	9.240	9.160	9.230	134,308	-0.01(-0.11%)
Jan 05, 2017	9.160	9.290	9.160	9.240	114,689	-0.09(-0.96%)
Jan 04, 2017	9.300	9.340	9.290	9.330	136,565	+0.02(+0.21%)
Jan 03, 2017	9.300	9.350	9.260	9.310	205,730	+0.06(+0.65%)
Dec 30, 2016		9.250	9.250	9.250	0	-0.01(-0.11%)
Dec 29, 2016	9.252	9.290	9.230	9.260	128,044	+0.02(+0.22%)
Dec 28, 2016	9.280	9.280	9.200	9.240	85,957	+0.06(+0.65%)
Dec 27, 2016	9.145	9.230	9.126	9.180	114,742	-0.02(-0.16%)
Dec 23, 2016		9.195	9.195	9.195	0	-0.02(-0.22%)
Dec 22, 2016	9.240	9.270	9.200	9.215	244,781	+0.06(+0.71%)
Dec 21, 2016	9.190	9.210	9.120	9.150	740,142	-0.05(-0.54%)
Dec 20, 2016	9.142	9.210	9.140	9.200	175,025	+0.06(+0.66%)
Dec 19, 2016	9.125	9.190	9.110	9.140	139,032	+0.03(+0.33%)
Dec 16, 2016	9.070	9.170	9.050	9.110	141,274	+0.04(+0.39%)
Dec 15, 2016	9.080	9.120	9.030	9.075	170,110	-0.14(-1.47%)
Dec 14, 2016	9.420	9.425	9.180	9.210	173,202	-0.16(-1.71%)
Dec 13, 2016	9.300	9.420	9.300	9.370	182,604	+0.35(+3.88%)
Dec 12, 2016	8.990	9.090	8.970	9.020	215,039	+0.00(+0.00%)
Dec 09, 2016	8.980	9.045	8.980	9.020	141,416	+0.18(+2.04%)
Dec 08, 2016	8.850	8.880	8.800	8.840	149,551	-0.20(-2.16%)
Dec 07, 2016	8.930	9.060	8.930	9.035	170,288	-0.03(-0.28%)
Dec 06, 2016	9.020	9.080	8.990	9.060	120,816	-0.00(-0.06%)
Dec 05, 2016	9.080	9.100	9.010	9.065	124,232	+0.04(+0.39%)
Dec 02, 2016	9.060	9.107	9.010	9.030	98,755	-0.21(-2.27%)
Dec 01, 2016	9.270	9.275	9.190	9.240	136,819	-0.14(-1.49%)
Nov 30, 2016	9.430	9.430	9.330	9.380	143,970	+0.17(+1.85%)
Nov 29, 2016	9.195	9.240	9.170	9.210	131,544	+0.13(+1.43%)
Nov 28, 2016	9.060	9.100	9.020	9.080	134,976	-0.03(-0.27%)
Nov 25, 2016	9.060	9.130	9.000	9.105	93,567	+0.05(+0.61%)
Nov 23, 2016		9.050	9.050	9.050	0	-0.14(-1.52%)
Nov 22, 2016	9.190	9.215	9.140	9.190	106,264	-0.11(-1.18%)
Nov 21, 2016	9.240	9.310	9.240	9.300	73,832	+0.09(+0.98%)
Nov 18, 2016	9.180	9.210	9.150	9.210	128,081	-0.02(-0.25%)
Nov 17, 2016	9.160	9.270	9.150	9.233	104,602	+0.14(+1.52%)
Nov 16, 2016	9.100	9.160	9.070	9.095	95,661	+0.03(+0.34%)
Nov 15, 2016	9.020	9.070	9.000	9.064	77,842	+0.01(+0.15%)
Nov 14, 2016	9.120	9.150	8.995	9.050	75,895	-0.29(-3.10%)
Nov 11, 2016	9.460	9.480	9.300	9.340	88,816	-0.30(-3.08%)
Nov 10, 2016	9.580	9.680	9.470	9.637	85,359	+0.19(+1.98%)
Nov 09, 2016	9.280	9.500	9.280	9.450	150,440	+0.19(+2.11%)
Nov 08, 2016	9.190	9.300	9.190	9.255	95,643	+0.09(+0.93%)
Nov 07, 2016	9.100	9.200	9.100	9.170	55,532	+0.15(+1.62%)
Nov 04, 2016	9.010	9.090	8.990	9.024	102,871	-0.05(-0.51%)
Nov 03, 2016	9.160	9.207	9.070	9.070	51,556	-0.11(-1.20%)
Nov 02, 2016	9.140	9.190	9.140	9.180	58,391	+0.05(+0.55%)
Nov 01, 2016	9.140	9.170	9.090	9.130	85,059	+0.09(+1.00%)
Oct 31, 2016	9.125	9.125	9.010	9.040	62,909	-0.15(-1.63%)
Oct 28, 2016	9.220	9.240	9.140	9.190	62,360	+0.03(+0.33%)
Oct 27, 2016	9.260	9.260	9.160	9.160	55,971	-0.13(-1.40%)
Oct 26, 2016	9.240	9.360	9.210	9.290	53,375	+0.08(+0.92%)
Oct 25, 2016	9.320	9.320	9.170	9.205	113,705	-0.04(-0.38%)
Oct 24, 2016	9.250	9.288	9.220	9.240	103,924	-0.05(-0.59%)
Oct 21, 2016	9.390	9.410	9.240	9.295	546,322	-0.76(-7.53%)
Oct 20, 2016	10.00	10.09	9.950	10.05	177,099	-0.06(-0.57%)
Oct 19, 2016	10.13	10.14	10.06	10.11	45,729	-0.08(-0.79%)
Oct 18, 2016	10.18	10.26	10.14	10.19	50,254	+0.22(+2.21%)
Oct 17, 2016	9.950	10.02	9.940	9.970	66,240	-0.11(-1.09%)
Oct 14, 2016	10.07	10.13	10.06	10.08	52,041	+0.16(+1.61%)
Oct 13, 2016	9.810	9.940	9.780	9.920	83,791	+0.12(+1.22%)
Oct 12, 2016	9.850	9.870	9.800	9.800	57,397	+0.05(+0.51%)
Oct 11, 2016	9.890	9.890	9.730	9.750	63,227	-0.25(-2.50%)
Oct 10, 2016	10.04	10.05	10.00	10.00	41,655	+0.05(+0.55%)
Oct 07, 2016	9.940	9.960	9.840	9.945	54,184	-0.03(-0.30%)
Oct 06, 2016	9.970	10.01	9.950	9.975	41,913	-0.02(-0.15%)
Oct 05, 2016	10.03	10.04	9.950	9.990	71,750	-0.18(-1.77%)
Oct 04, 2016	10.16	10.21	10.09	10.17	54,429	+0.07(+0.69%)
Oct 03, 2016	10.08	10.10	10.03	10.10	31,289	+0.00(+0.05%)
Sep 30, 2016	10.07	10.15	10.06	10.10	79,585	+0.03(+0.25%)
Sep 29, 2016	10.13	10.15	9.950	10.07	41,143	-0.14(-1.37%)
Sep 28, 2016	10.14	10.23	10.06	10.21	152,163	+0.17(+1.69%)
Sep 27, 2016	9.970	10.09	9.920	10.04	71,142	-0.08(-0.79%)
Sep 26, 2016	10.09	10.16	10.07	10.12	47,840	-0.10(-0.98%)
Sep 23, 2016	10.28	10.30	10.21	10.22	183,231	-0.12(-1.11%)
Sep 22, 2016	10.30	10.38	10.30	10.34	81,159	+0.17(+1.62%)
Sep 21, 2016	10.05	10.17	10.01	10.17	62,536	+0.11(+1.09%)
Sep 20, 2016	10.18	10.18	10.03	10.06	200,698	-0.03(-0.30%)
Sep 19, 2016	10.07	10.14	10.05	10.09	37,195	+0.06(+0.60%)
Sep 16, 2016	9.980	10.03	9.936	10.03	121,126	-0.11(-1.08%)
Sep 15, 2016	10.13	10.15	9.990	10.14	68,852	+0.02(+0.20%)
Sep 14, 2016	10.12	10.18	10.09	10.12	75,803	+0.04(+0.40%)
Sep 13, 2016	10.15	10.15	10.02	10.08	112,663	-0.11(-1.08%)
Sep 12, 2016	9.940	10.21	9.940	10.19	59,344	+0.23(+2.31%)
Sep 09, 2016	10.06	10.06	9.930	9.960	88,003	-0.29(-2.83%)
Sep 08, 2016	10.32	10.32	10.18	10.25	94,481	-0.10(-0.97%)
Sep 07, 2016	10.35	10.38	10.31	10.35	57,504	-0.08(-0.72%)
Sep 06, 2016	10.36	10.47	10.33	10.43	72,330	+0.29(+2.81%)
Sep 02, 2016		10.14	10.14	10.14	0	+0.04(+0.45%)
Sep 01, 2016	10.14	10.16	10.05	10.10	150,199	+0.02(+0.15%)
Aug 31, 2016	10.10	10.14	10.03	10.08	45,387	-0.10(-0.98%)
Aug 30, 2016	10.22	10.25	10.14	10.18	100,761	-0.43(-4.05%)
Aug 29, 2016	10.58	10.62	10.51	10.61	61,316	-0.06(-0.56%)
Aug 26, 2016	10.76	10.91	10.58	10.67	69,199	-0.01(-0.09%)
Aug 25, 2016	10.74	10.77	10.68	10.68	55,642	-0.15(-1.39%)
Aug 24, 2016	10.78	10.85	10.76	10.83	41,787	-0.12(-1.10%)
Aug 23, 2016	10.96	11.06	10.93	10.95	65,464	+0.01(+0.09%)
Aug 22, 2016	10.85	10.96	10.85	10.94	66,236	+0.13(+1.20%)
Aug 19, 2016	10.80	10.82	10.70	10.81	148,383	-0.22(-1.99%)
Aug 18, 2016	11.00	11.05	10.97	11.03	47,371	+0.11(+1.01%)
Aug 17, 2016	11.00	11.00	10.82	10.92	163,523	-0.13(-1.18%)
Aug 16, 2016	11.09	11.11	11.05	11.05	122,889	-0.07(-0.63%)
Aug 15, 2016	11.11	11.15	11.08	11.12	110,067	-0.07(-0.59%)
Aug 12, 2016	11.15	11.23	11.15	11.19	48,431	+0.05(+0.46%)
Aug 11, 2016	11.15	11.20	11.06	11.13	46,062	+0.07(+0.68%)
Aug 10, 2016	11.03	11.12	11.03	11.06	42,868	-0.01(-0.14%)
Aug 09, 2016	10.93	11.13	10.92	11.07	39,099	+0.27(+2.50%)
Aug 08, 2016	10.79	10.82	10.78	10.80	47,277	-0.01(-0.09%)
Aug 05, 2016	10.78	10.85	10.77	10.81	82,956	-0.05(-0.51%)
Aug 04, 2016	10.84	10.90	10.79	10.87	56,065	+0.17(+1.59%)
Aug 03, 2016	10.69	10.74	10.66	10.70	95,562	-0.10(-0.93%)
Aug 02, 2016	10.78	10.82	10.72	10.80	63,469	+0.07(+0.65%)
Aug 01, 2016	10.67	10.86	10.67	10.73	57,389	-0.18(-1.65%)
Jul 29, 2016	10.88	10.97	10.87	10.91	24,668	+0.03(+0.28%)
Jul 28, 2016	10.82	10.88	10.81	10.88	32,347	+0.07(+0.65%)
Jul 27, 2016	10.76	10.83	10.66	10.81	51,928	+0.10(+0.89%)
Jul 26, 2016	10.70	10.77	10.68	10.71	130,819	-0.02(-0.14%)
Jul 25, 2016	10.72	10.73	10.67	10.73	60,487	+0.04(+0.37%)
Jul 22, 2016	10.62	10.69	10.59	10.69	37,057	-0.04(-0.37%)
Jul 21, 2016	10.71	10.78	10.68	10.73	75,792	-0.10(-0.92%)
Jul 20, 2016	10.73	10.83	10.73	10.83	41,598	+0.17(+1.59%)
Jul 19, 2016	10.65	10.73	10.64	10.66	57,322	+0.39(+3.80%)
Jul 18, 2016	10.32	10.34	10.26	10.27	82,950	-0.06(-0.58%)
Jul 15, 2016	10.37	10.42	10.31	10.33	94,081	-0.05(-0.48%)
Jul 14, 2016	10.40	10.43	10.34	10.38	47,754	-0.03(-0.29%)
Jul 13, 2016	10.40	10.47	10.36	10.41	63,916	+0.12(+1.17%)
Jul 12, 2016	10.39	10.42	10.29	10.29	60,537	+0.09(+0.88%)
Jul 11, 2016	10.01	10.25	10.01	10.20	42,799	+0.29(+2.98%)
Jul 08, 2016		9.910	9.850	9.905	53,573	+0.01(+0.15%)
Jul 07, 2016	9.895	9.910	9.820	9.890	100,148	+0.03(+0.25%)
Jul 05, 2016	9.950	9.950	9.830	9.865	47,709	-0.38(-3.76%)
Jul 01, 2016		10.25	10.25	10.25	0	+0.05(+0.49%)
Jun 30, 2016	10.01	10.22	9.990	10.20	69,599	+0.27(+2.72%)
Jun 29, 2016	9.880	9.980	9.880	9.930	126,062	+0.16(+1.64%)
Jun 28, 2016	9.710	9.770	9.650	9.770	80,668	+0.35(+3.72%)
Jun 27, 2016	9.610	9.620	9.350	9.420	108,788	-0.13(-1.36%)
Jun 24, 2016	9.380	10.10	9.380	9.550	59,668	-0.96(-9.13%)
Jun 23, 2016	10.42	10.51	10.35	10.51	43,313	+0.42(+4.16%)
Jun 22, 2016	10.23	10.25	10.09	10.09	48,677	-0.08(-0.79%)
Jun 21, 2016	10.17	10.23	10.14	10.17	72,486	+0.07(+0.69%)
Jun 20, 2016	10.04	10.17	10.04	10.10	75,128	+0.38(+3.91%)
Jun 17, 2016	9.720	9.790	9.640	9.720	59,926	+0.03(+0.31%)
Jun 16, 2016	9.570	9.690	9.430	9.690	78,731	-0.14(-1.42%)
Jun 15, 2016	9.780	9.890	9.740	9.830	63,231	+0.12(+1.29%)
Jun 14, 2016	9.720	9.730	9.610	9.705	65,284	-0.08(-0.87%)
Jun 13, 2016	9.730	9.885	9.730	9.790	65,803	-0.07(-0.71%)
Jun 10, 2016	9.920	10.00	9.840	9.860	73,985	-0.45(-4.36%)
Jun 09, 2016	10.31	10.37	10.31	10.31	74,282	-0.15(-1.43%)
Jun 08, 2016	10.49	10.53	10.46	10.46	118,482	+0.00(+0.00%)
Jun 07, 2016	10.51	10.53	10.46	10.46	61,589	+0.08(+0.77%)
Jun 06, 2016	10.27	10.41	10.27	10.38	43,602	+0.07(+0.63%)
Jun 03, 2016	10.28	10.34	10.21	10.31	72,205	+0.06(+0.63%)
Jun 02, 2016	10.19	10.26	10.13	10.25	81,407	-0.04(-0.39%)
Jun 01, 2016	10.26	10.34	10.24	10.29	42,391	-0.05(-0.44%)
May 31, 2016	10.34	10.41	10.28	10.34	49,349	+0.15(+1.42%)
May 27, 2016		10.19	10.19	10.19	0	-0.07(-0.63%)
May 26, 2016	10.32	10.37	10.20	10.26	47,694	+0.07(+0.64%)
May 25, 2016	10.21	10.26	10.18	10.19	66,546	-0.08(-0.78%)
May 24, 2016	10.13	10.29	10.13	10.27	46,676	+0.26(+2.65%)
May 23, 2016	9.970	10.04	9.960	10.01	52,746	-0.02(-0.20%)
May 20, 2016	10.05	10.10	10.00	10.03	94,339	+0.12(+1.26%)
May 19, 2016	9.880	9.930	9.830	9.900	48,474	-0.03(-0.30%)
May 18, 2016	9.900	10.07	9.890	9.930	79,752	+0.02(+0.20%)
May 17, 2016	9.980	10.02	9.870	9.910	93,754	-0.14(-1.39%)
May 16, 2016	9.955	10.08	9.930	10.05	51,194	+0.22(+2.24%)
May 13, 2016	9.840	9.960	9.800	9.830	46,603	-0.10(-1.01%)
May 12, 2016	10.10	10.10	9.860	9.930	34,145	-0.11(-1.10%)
May 11, 2016	10.01	10.13	10.01	10.04	67,665	-0.03(-0.30%)
May 10, 2016	10.00	10.11	10.00	10.07	55,307	-0.02(-0.20%)
May 09, 2016	10.11	10.15	10.05	10.09	63,155	+0.16(+1.61%)
May 06, 2016	9.875	9.930	9.850	9.930	66,170	-0.05(-0.50%)
May 05, 2016	10.00	10.03	9.940	9.980	95,405	-0.09(-0.89%)
May 04, 2016	10.00	10.09	9.960	10.07	170,561	-0.18(-1.76%)
May 03, 2016	10.27	10.31	10.21	10.25	38,018	-0.18(-1.73%)