Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.41	39.60	39.04	39.05	1,388,294	-0.34(-0.86%)
Apr 27, 2018	39.00	39.44	38.40	39.39	2,202,484	-0.04(-0.09%)
Apr 26, 2018	38.80	39.96	37.98	39.43	2,772,250	+0.22(+0.57%)
Apr 25, 2018	40.19	40.43	39.04	39.20	2,139,592	-1.21(-2.98%)
Apr 24, 2018	41.40	41.43	39.99	40.41	1,293,532	-0.53(-1.30%)
Apr 23, 2018	41.08	41.41	40.85	40.94	1,186,606	-0.58(-1.41%)
Apr 20, 2018	42.07	42.12	41.37	41.53	859,804	-0.68(-1.61%)
Apr 19, 2018	42.08	42.30	41.41	42.21	1,468,632	-0.19(-0.45%)
Apr 18, 2018	42.52	42.95	42.31	42.40	1,658,625	+0.55(+1.31%)
Apr 17, 2018	41.55	41.93	41.32	41.85	990,991	+0.58(+1.40%)
Apr 16, 2018	41.00	41.56	40.81	41.27	1,061,351	+0.68(+1.68%)
Apr 13, 2018	40.67	40.89	40.23	40.59	1,814,136	-0.88(-2.12%)
Apr 12, 2018	41.29	41.67	40.99	41.47	1,191,722	+0.16(+0.39%)
Apr 11, 2018	41.32	41.78	41.13	41.31	1,125,670	-0.23(-0.55%)
Apr 10, 2018	41.40	41.96	41.02	41.54	1,651,396	+1.34(+3.33%)
Apr 09, 2018	40.59	40.62	40.03	40.20	1,428,462	-0.26(-0.64%)
Apr 06, 2018	41.26	41.36	40.25	40.46	967,873	-1.01(-2.44%)
Apr 05, 2018	41.35	41.89	41.26	41.47	1,315,766	+0.44(+1.06%)
Apr 04, 2018	40.04	41.25	39.47	41.04	1,700,445	+0.49(+1.20%)
Apr 03, 2018	40.25	40.67	40.04	40.55	1,241,640	+0.45(+1.12%)
Apr 02, 2018	40.17	41.18	39.97	40.10	1,532,957	+0.04(+0.09%)
Mar 29, 2018		40.06	40.06	40.06	0	+1.29(+3.34%)
Mar 28, 2018	39.28	39.48	38.57	38.77	1,113,970	-0.70(-1.78%)
Mar 27, 2018	40.04	40.30	39.26	39.47	977,248	-0.47(-1.17%)
Mar 26, 2018	39.97	40.02	39.08	39.94	1,473,273	+0.41(+1.03%)
Mar 23, 2018	40.37	40.38	39.52	39.53	1,453,481	-0.63(-1.57%)
Mar 22, 2018	40.65	41.06	39.88	40.16	1,303,824	-1.14(-2.76%)
Mar 21, 2018	40.96	41.86	40.87	41.30	1,664,946	+0.54(+1.32%)
Mar 20, 2018	40.51	41.02	39.98	40.76	1,686,584	+0.50(+1.25%)
Mar 19, 2018	40.11	40.33	39.85	40.25	852,598	-0.16(-0.40%)
Mar 16, 2018	40.41	40.75	40.15	40.42	1,579,670	+0.12(+0.29%)
Mar 15, 2018	40.52	40.56	40.09	40.30	863,100	-0.15(-0.37%)
Mar 14, 2018	40.52	40.67	40.26	40.45	1,229,558	+0.36(+0.90%)
Mar 13, 2018	40.33	40.65	40.01	40.08	1,194,712	-0.13(-0.33%)
Mar 12, 2018	40.39	40.51	39.63	40.22	1,243,949	-0.13(-0.31%)
Mar 09, 2018	39.94	40.71	39.94	40.34	1,611,468	+0.44(+1.11%)
Mar 08, 2018	40.28	40.28	39.65	39.90	1,432,719	-0.63(-1.55%)
Mar 07, 2018		40.59		40.53	1,663,568	+0.04(+0.11%)
Mar 06, 2018	39.93	41.05	39.93	40.48	2,159,603	+1.10(+2.80%)
Mar 05, 2018	38.82	39.63	38.75	39.38	1,467,485	+0.23(+0.59%)
Mar 02, 2018	38.98	39.17	38.39	39.15	1,801,124	-0.11(-0.28%)
Mar 01, 2018	39.20	39.48	38.52	39.26	1,962,895	+0.27(+0.70%)
Feb 28, 2018	39.34	39.54	38.90	38.99	2,690,573	-0.51(-1.29%)
Feb 27, 2018	39.52	39.81	39.14	39.50	2,820,266	-0.27(-0.67%)
Feb 26, 2018	38.93	39.83	38.83	39.77	2,135,357	+1.19(+3.09%)
Feb 23, 2018	37.60	38.61	37.60	38.57	2,080,189	+1.10(+2.94%)
Feb 22, 2018				37.47	1,252,540	+0.62(+1.69%)
Feb 21, 2018	37.33	37.73	36.85	36.85	1,381,662	-0.47(-1.25%)
Feb 20, 2018	36.90	37.78	36.45	37.32	1,056,601	-0.02(-0.06%)
Feb 16, 2018		37.34	37.34	37.34	0	-0.23(-0.61%)
Feb 15, 2018	37.89	38.18	37.13	37.57	1,711,089	-0.17(-0.45%)
Feb 14, 2018	35.31	37.89	35.17	37.74	2,464,605	+2.03(+5.67%)
Feb 13, 2018	34.62	35.76	34.62	35.71	1,212,272	+1.06(+3.05%)
Feb 12, 2018	34.46	34.89	34.45	34.66	749,121	+0.49(+1.45%)
Feb 09, 2018	33.79	34.46	33.29	34.16	2,120,818	+0.76(+2.27%)
Feb 08, 2018	34.69	34.76	33.44	33.41	1,930,113	-1.29(-3.71%)
Feb 07, 2018	34.96	34.96	34.54	34.69	1,581,130	-0.59(-1.67%)
Feb 06, 2018	33.79	35.48	33.79	35.28	1,672,458	+0.94(+2.74%)
Feb 05, 2018	34.32	35.52	33.83	34.34	1,392,441	-0.48(-1.39%)
Feb 02, 2018	35.72	35.83	34.37	34.82	1,439,715	-1.29(-3.56%)
Feb 01, 2018	35.48	36.27	35.46	36.11	889,667	+0.44(+1.24%)
Jan 31, 2018	35.72	35.78	35.33	35.67	1,070,035	+0.38(+1.08%)
Jan 30, 2018	36.40	36.59	35.27	35.29	1,649,879	-1.26(-3.46%)
Jan 29, 2018	37.16	37.24	36.53	36.55	744,155	-0.65(-1.74%)
Jan 26, 2018	36.82	37.27	36.82	37.20	587,478	+0.43(+1.16%)
Jan 25, 2018	37.16	37.33	36.69	36.77	1,158,182	+0.04(+0.12%)
Jan 24, 2018	36.69	36.80	36.38	36.73	1,367,241	+0.61(+1.69%)
Jan 23, 2018	36.56	36.56	35.93	36.12	1,678,613	-0.68(-1.86%)
Jan 22, 2018		36.84	36.98	36.80	1,307,021	-0.18(-0.50%)
Jan 19, 2018	36.48	37.00	36.45	36.98	1,052,523	+0.60(+1.66%)
Jan 18, 2018	36.61	36.67	36.31	36.38	1,035,925	-0.23(-0.62%)
Jan 17, 2018	36.28	36.80	36.25	36.61	896,059	+0.36(+0.99%)
Jan 16, 2018	36.59	36.67	36.17	36.25	1,132,723	-0.43(-1.18%)
Jan 12, 2018		36.68	36.68	36.68	0	-0.12(-0.34%)
Jan 11, 2018	36.53	36.81	36.27	36.81	1,317,584	+0.47(+1.29%)
Jan 10, 2018	36.28	36.63	36.22	36.34	1,446,455	+0.29(+0.82%)
Jan 09, 2018	36.23	36.24	35.80	36.04	1,301,691	-0.21(-0.59%)
Jan 08, 2018	36.15	36.34	35.99	36.26	1,143,020	+0.17(+0.47%)
Jan 05, 2018	35.72	36.23	35.63	36.09	729,250	+0.28(+0.78%)
Jan 04, 2018	36.16	36.25	35.80	35.81	860,516	-0.18(-0.51%)
Jan 03, 2018	35.85	36.04	35.51	35.99	1,129,578	+0.07(+0.18%)
Jan 02, 2018	35.22	35.92	35.22	35.92	1,268,626	+1.07(+3.06%)
Dec 29, 2017		34.86	34.86	34.86	0	-0.13(-0.38%)
Dec 28, 2017	34.78	35.12	34.63	34.99	994,882	+0.40(+1.15%)
Dec 27, 2017	34.37	34.80	34.30	34.60	866,925	+0.38(+1.12%)
Dec 26, 2017	33.99	34.25	33.66	34.21	656,848	+0.26(+0.78%)
Dec 22, 2017	34.18	34.24	33.87	33.95	769,409	-0.18(-0.54%)
Dec 21, 2017	34.06	34.37	33.91	34.13	1,787,967	+0.24(+0.72%)
Dec 20, 2017	33.65	34.02	33.48	33.89	1,419,455	+0.82(+2.49%)
Dec 19, 2017	32.78	33.15	32.55	33.07	1,532,101	+0.30(+0.92%)
Dec 18, 2017	32.24	32.91	32.21	32.77	2,022,770	+0.94(+2.95%)
Dec 15, 2017	31.75	32.02	31.66	31.83	2,058,111	+0.30(+0.96%)
Dec 14, 2017	31.69	32.04	31.50	31.52	1,004,925	-0.23(-0.74%)
Dec 13, 2017	31.20	31.76	31.13	31.76	1,454,422	+0.70(+2.25%)
Dec 12, 2017	31.25	31.49	31.05	31.06	1,587,084	-0.04(-0.12%)
Dec 11, 2017	30.90	31.24	30.61	31.10	1,335,758	+0.25(+0.81%)
Dec 08, 2017	31.25	31.30	30.75	30.85	1,295,262	-0.19(-0.62%)
Dec 07, 2017	30.84	31.14	30.69	31.04	1,409,800	+0.04(+0.14%)
Dec 06, 2017	31.14	31.43	30.78	31.00	1,917,859	-0.17(-0.54%)
Dec 05, 2017	31.01	31.37	30.84	31.16	2,941,554	-0.51(-1.62%)
Dec 04, 2017	31.75	32.02	31.45	31.68	1,357,100	+0.26(+0.84%)
Dec 01, 2017	30.97	31.45	30.76	31.41	1,692,564	+0.52(+1.69%)
Nov 30, 2017	31.47	31.59	30.84	30.89	2,086,549	-0.33(-1.06%)
Nov 29, 2017	31.39	31.63	30.44	31.22	1,917,509	-0.41(-1.30%)
Nov 28, 2017	31.59	31.79	31.27	31.63	1,608,965	-0.07(-0.23%)
Nov 27, 2017	32.33	32.47	31.57	31.71	1,049,853	-0.71(-2.20%)
Nov 24, 2017	32.29	32.51	32.20	32.42	278,843	+0.24(+0.73%)
Nov 22, 2017	32.33	32.47	31.91	32.19	1,632,124	+0.05(+0.16%)
Nov 21, 2017	31.99	32.24	31.91	32.13	1,569,789	+0.45(+1.41%)
Nov 20, 2017	31.59	31.75	31.33	31.69	750,652	+0.13(+0.42%)
Nov 17, 2017	31.23	31.59	31.21	31.55	1,132,124	+0.36(+1.15%)
Nov 16, 2017	31.39	31.63	31.19	31.19	1,182,294	+0.05(+0.17%)
Nov 15, 2017	31.24	31.36	30.76	31.14	1,214,299	-0.37(-1.19%)
Nov 14, 2017	31.96	31.96	31.38	31.52	898,839	-0.76(-2.34%)
Nov 13, 2017	32.24	32.55	32.02	32.27	940,628	+0.01(+0.05%)
Nov 10, 2017	32.60	32.68	32.19	32.26	1,304,504	-0.13(-0.41%)
Nov 09, 2017	32.33	32.51	31.65	32.39	1,553,927	-0.22(-0.68%)
Nov 08, 2017	32.39	32.76	32.16	32.61	1,106,565	+0.27(+0.84%)
Nov 07, 2017	32.39	32.53	32.09	32.34	1,237,167	-0.14(-0.43%)
Nov 06, 2017	31.54	32.55	31.33	32.48	1,405,078	+1.15(+3.66%)
Nov 03, 2017	31.58	31.61	31.03	31.33	944,012	-0.04(-0.12%)
Nov 02, 2017	31.26	31.74	31.26	31.37	793,053	-0.04(-0.14%)
Nov 01, 2017	32.01	32.31	31.30	31.41	1,269,451	+0.04(+0.12%)
Oct 31, 2017	31.20	31.75	31.07	31.38	2,040,067	+0.13(+0.42%)
Oct 30, 2017	30.97	31.50	30.83	31.25	1,168,051	+0.21(+0.68%)
Oct 27, 2017	30.89	31.30	30.44	31.03	1,255,196	-0.54(-1.71%)
Oct 26, 2017	31.93	32.07	31.47	31.57	1,953,460	-0.31(-0.99%)
Oct 25, 2017	32.41	32.47	31.43	31.89	1,907,226	-0.53(-1.62%)
Oct 24, 2017	31.80	32.65	31.74	32.41	2,171,538	+0.69(+2.19%)
Oct 23, 2017	31.36	31.87	31.18	31.72	1,252,029	+0.21(+0.67%)
Oct 20, 2017	31.89	32.06	31.44	31.51	1,311,162	-0.12(-0.37%)
Oct 19, 2017	31.56	31.82	31.25	31.63	1,077,058	-0.10(-0.32%)
Oct 18, 2017	31.59	31.95	31.42	31.73	1,114,895	-0.04(-0.11%)
Oct 17, 2017	31.78	31.87	31.20	31.76	973,753	-0.16(-0.50%)
Oct 16, 2017	31.79	32.25	31.60	31.93	1,823,870	+0.39(+1.25%)
Oct 13, 2017	31.44	31.68	31.37	31.53	1,828,262	+0.51(+1.65%)
Oct 12, 2017	30.55	31.02	30.42	31.02	1,695,103	+0.53(+1.75%)
Oct 11, 2017	30.28	31.01	30.26	30.49	1,488,366	+0.13(+0.43%)
Oct 10, 2017	30.03	30.46	29.96	30.35	1,233,402	+0.44(+1.47%)
Oct 09, 2017	30.52	30.52	29.85	29.92	1,386,525	-0.50(-1.66%)
Oct 06, 2017	30.38	30.54	30.11	30.42	1,141,944	-0.14(-0.45%)
Oct 05, 2017	30.42	31.06	30.38	30.56	1,906,398	+0.53(+1.75%)
Oct 04, 2017	29.92	30.10	29.86	30.03	1,159,554	+0.20(+0.69%)
Oct 03, 2017	29.19	29.84	29.00	29.83	1,360,830	+0.78(+2.69%)
Oct 02, 2017	28.96	29.21	28.63	29.05	1,629,896	+0.00(+0.00%)
Sep 29, 2017	29.08	29.23	28.75	29.05	1,018,209	+0.10(+0.35%)
Sep 28, 2017	28.30	29.21	28.19	28.94	1,490,685	+0.53(+1.85%)
Sep 27, 2017	28.34	28.50	28.01	28.42	1,130,573	+0.16(+0.57%)
Sep 26, 2017	28.64	28.78	28.25	28.26	1,067,151	-0.26(-0.90%)
Sep 25, 2017	28.51	28.66	28.37	28.51	715,480	-0.06(-0.20%)
Sep 22, 2017	28.76	29.04	28.45	28.57	788,440	-0.37(-1.29%)
Sep 21, 2017	28.83	29.11	28.62	28.94	1,253,189	-0.09(-0.33%)
Sep 20, 2017	29.60	29.76	28.90	29.04	1,018,603	-0.58(-1.97%)
Sep 19, 2017	29.20	29.72	29.04	29.62	1,177,683	+0.49(+1.68%)
Sep 18, 2017	28.82	29.17	28.82	29.13	1,893,267	+0.39(+1.35%)
Sep 15, 2017	28.63	28.97	28.54	28.75	1,743,378	+0.09(+0.33%)
Sep 14, 2017	28.50	28.68	28.21	28.65	1,030,888	-0.07(-0.25%)
Sep 13, 2017	28.74	29.09	28.56	28.73	1,264,100	-0.50(-1.70%)
Sep 12, 2017	29.30	29.56	29.19	29.22	806,491	-0.09(-0.32%)
Sep 11, 2017	29.08	29.41	29.08	29.32	879,669	+0.39(+1.36%)
Sep 08, 2017	29.81	29.81	28.73	28.92	1,487,970	-1.07(-3.56%)
Sep 07, 2017	30.17	30.30	29.84	29.99	1,300,659	-0.14(-0.46%)
Sep 06, 2017	29.88	30.13	29.82	30.13	1,122,198	+0.40(+1.35%)
Sep 05, 2017	30.18	30.68	29.40	29.73	1,872,374	-0.45(-1.48%)
Sep 01, 2017	29.96	30.25	29.87	30.17	857,089	+0.44(+1.47%)
Aug 31, 2017	29.88	29.88	29.24	29.73	1,432,449	+0.31(+1.07%)
Aug 30, 2017	30.22	30.22	29.31	29.42	1,878,275	-0.83(-2.75%)
Aug 29, 2017	30.43	30.43	30.06	30.25	1,806,004	-0.26(-0.86%)
Aug 28, 2017	29.92	30.52	29.85	30.52	1,535,480	+0.77(+2.58%)
Aug 25, 2017	30.16	30.33	29.73	29.75	987,469	-0.28(-0.95%)
Aug 24, 2017	29.73	30.05	29.56	30.03	694,430	+0.31(+1.03%)
Aug 23, 2017	29.65	30.10	29.46	29.73	825,012	-0.09(-0.32%)
Aug 22, 2017	29.54	30.11	29.54	29.82	1,364,548	+0.56(+1.90%)
Aug 21, 2017	28.83	29.45	28.81	29.27	923,119	+0.69(+2.40%)
Aug 18, 2017	28.55	28.80	28.40	28.58	963,699	+0.07(+0.26%)
Aug 17, 2017	29.01	29.17	28.48	28.51	1,428,241	-0.65(-2.23%)
Aug 16, 2017	28.14	29.39	28.12	29.16	2,510,030	+0.95(+3.37%)
Aug 15, 2017	28.48	28.54	28.18	28.21	1,091,752	-0.37(-1.28%)
Aug 14, 2017	28.20	28.62	28.04	28.57	1,097,804	+0.53(+1.90%)
Aug 11, 2017	27.47	28.16	27.13	28.04	1,149,580	-0.12(-0.44%)
Aug 10, 2017	28.73	28.75	28.07	28.16	1,084,631	-0.51(-1.78%)
Aug 09, 2017	28.61	28.78	28.54	28.67	752,973	-0.02(-0.08%)
Aug 08, 2017	28.29	28.83	28.09	28.70	897,280	+0.31(+1.11%)
Aug 07, 2017	28.43	28.66	28.27	28.38	864,619	+0.20(+0.70%)
Aug 04, 2017	28.70	28.70	28.18	28.19	1,495,107	-0.52(-1.83%)
Aug 03, 2017	28.67	28.88	28.39	28.71	1,043,447	+0.04(+0.13%)
Aug 02, 2017	28.67	28.75	28.29	28.67	1,108,014	-0.09(-0.33%)
Aug 01, 2017	28.63	28.86	28.46	28.77	1,359,763	+0.13(+0.46%)
Jul 31, 2017	28.78	29.07	28.57	28.64	993,316	-0.09(-0.30%)
Jul 28, 2017	28.53	28.84	28.49	28.72	725,683	+0.09(+0.33%)
Jul 27, 2017	29.01	29.07	28.27	28.63	1,080,308	-0.28(-0.98%)
Jul 26, 2017	28.73	28.99	28.51	28.91	1,170,165	+0.27(+0.94%)
Jul 25, 2017	28.37	28.87	28.24	28.64	1,256,772	+0.88(+3.17%)
Jul 24, 2017	27.52	27.78	27.32	27.76	728,838	+0.23(+0.82%)
Jul 21, 2017	27.35	27.62	27.21	27.54	584,485	+0.07(+0.26%)
Jul 20, 2017		27.68	27.42	27.46	923,759	-0.17(-0.63%)
Jul 19, 2017	27.55	27.80	27.55	27.64	808,552	+0.12(+0.42%)
Jul 18, 2017	27.55	27.78	27.48	27.52	702,989	-0.09(-0.32%)
Jul 17, 2017	27.07	27.69	27.01	27.61	1,149,967	+0.61(+2.26%)
Jul 14, 2017		27.06	26.77	27.00	790,500	+0.38(+1.42%)
Jul 13, 2017	26.47	26.71	26.47	26.62	649,426	+0.12(+0.47%)
Jul 12, 2017	26.46	26.77	26.29	26.50	1,304,803	+0.31(+1.17%)
Jul 11, 2017	26.11	26.35	25.89	26.19	914,209	+0.14(+0.53%)
Jul 10, 2017	25.32	26.27	25.13	26.05	1,012,390	+0.59(+2.32%)
Jul 07, 2017	25.32	25.62	25.30	25.46	630,395	+0.17(+0.66%)
Jul 06, 2017	25.67	25.78	25.12	25.30	1,610,908	-0.36(-1.42%)
Jul 05, 2017	25.46	25.75	25.12	25.66	1,067,705	+0.12(+0.46%)
Jul 03, 2017	25.30	25.62	25.23	25.54	670,162	+0.33(+1.33%)
Jun 30, 2017	25.32	25.44	25.18	25.21	655,946	-0.10(-0.40%)
Jun 29, 2017	25.26	25.63	25.12	25.31	1,240,048	+0.14(+0.55%)
Jun 28, 2017	25.27	25.38	25.03	25.17	862,798	+0.16(+0.64%)
Jun 27, 2017	25.69	25.91	25.00	25.01	946,407	-0.49(-1.91%)
Jun 26, 2017	25.51	25.59	25.23	25.50	767,447	+0.11(+0.43%)
Jun 23, 2017	25.25	25.51	24.95	25.39	1,657,408	+0.36(+1.42%)
Jun 22, 2017	24.81	25.31	24.77	25.03	783,615	+0.28(+1.12%)
Jun 21, 2017	24.68	25.04	24.50	24.76	552,800	+0.25(+1.01%)
Jun 20, 2017	24.99	25.05	24.48	24.51	829,853	-0.76(-3.02%)
Jun 19, 2017	25.16	25.44	25.16	25.27	538,612	+0.20(+0.81%)
Jun 16, 2017	24.99	25.35	24.85	25.07	1,220,790	+0.07(+0.26%)
Jun 15, 2017	25.46	25.58	24.87	25.00	1,089,360	-0.72(-2.80%)
Jun 14, 2017	26.42	26.42	25.66	25.72	881,252	-0.60(-2.27%)
Jun 13, 2017	26.14	26.34	26.07	26.32	597,464	+0.20(+0.78%)
Jun 12, 2017	26.35	26.68	26.08	26.12	653,315	-0.28(-1.08%)
Jun 09, 2017	26.21	26.74	26.13	26.40	983,859	+0.19(+0.72%)
Jun 08, 2017	25.46	26.23	25.43	26.21	1,097,738	+0.69(+2.71%)
Jun 07, 2017	25.43	25.68	25.39	25.52	856,182	+0.04(+0.17%)
Jun 06, 2017	25.22	25.54	25.15	25.48	564,212	+0.23(+0.89%)
Jun 05, 2017	25.08	25.40	25.01	25.25	720,322	+0.12(+0.46%)
Jun 02, 2017	25.19	25.22	24.85	25.14	638,121	-0.14(-0.55%)
Jun 01, 2017	25.42	25.59	25.14	25.27	957,319	-0.17(-0.69%)
May 31, 2017	25.32	25.50	24.98	25.45	1,128,305	-0.11(-0.43%)
May 30, 2017	25.38	25.77	25.32	25.56	1,208,809	+0.16(+0.63%)
May 26, 2017	25.39	25.56	25.27	25.40	698,852	-0.01(-0.03%)
May 25, 2017	25.38	25.66	25.20	25.40	634,378	+0.07(+0.26%)
May 24, 2017	25.32	25.62	25.12	25.34	790,085	-0.15(-0.57%)
May 23, 2017	25.43	25.63	25.38	25.48	533,544	-0.07(-0.26%)
May 22, 2017	25.22	25.71	25.13	25.55	865,320	+0.38(+1.50%)
May 19, 2017	24.73	25.35	24.66	25.17	714,906	+0.67(+2.73%)
May 18, 2017	24.23	24.57	24.01	24.50	1,052,194	+0.00(+0.00%)
May 17, 2017	24.95	24.99	24.49	24.50	1,360,171	-0.68(-2.72%)
May 16, 2017	25.32	25.46	25.14	25.19	1,101,116	-0.06(-0.23%)
May 15, 2017	25.35	25.51	25.22	25.24	696,412	+0.15(+0.58%)
May 12, 2017	25.22	25.39	24.95	25.10	927,566	-0.23(-0.92%)
May 11, 2017	25.01	25.43	24.69	25.33	1,666,273	+0.54(+2.20%)
May 10, 2017	24.69	24.95	24.65	24.79	1,156,912	+0.25(+1.00%)
May 09, 2017	24.52	24.67	24.47	24.54	802,111	+0.09(+0.36%)
May 08, 2017	23.99	24.50	23.84	24.45	838,477	+0.01(+0.06%)
May 05, 2017	23.94	24.63	23.93	24.44	1,427,590	+0.49(+2.06%)
May 04, 2017	24.45	24.49	23.85	23.95	2,406,745	-0.63(-2.57%)
May 03, 2017	25.19	25.31	24.56	24.58	1,751,354	-1.01(-3.94%)
May 02, 2017	25.37	25.93	24.66	25.59	1,419,116	+0.01(+0.03%)