Jd.com Inc ADR (NQ: JD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.04	38.10	37.08	37.39	15,525,862	-0.71(-1.86%)
May 30, 2017	38.39	38.39	37.71	38.10	7,610,794	-0.19(-0.49%)
May 26, 2017	38.23	38.39	37.94	38.29	7,258,185	-0.03(-0.07%)
May 25, 2017	38.30	38.63	38.03	38.32	10,423,698	+0.54(+1.43%)
May 24, 2017	38.17	38.22	37.15	37.78	11,480,020	-0.26(-0.69%)
May 23, 2017	39.20	39.21	37.67	38.04	12,371,937	-0.88(-2.26%)
May 22, 2017	38.87	39.21	38.49	38.92	12,280,322	+0.56(+1.46%)
May 19, 2017	37.81	38.97	37.76	38.36	13,382,313	+0.84(+2.24%)
May 18, 2017	36.46	37.74	36.05	37.52	13,403,173	+0.11(+0.30%)
May 17, 2017	37.55	38.26	37.33	37.40	11,008,763	-0.68(-1.79%)
May 16, 2017	37.63	38.30	37.58	38.09	16,027,449	+0.50(+1.34%)
May 15, 2017	38.29	38.31	37.28	37.58	13,379,582	-0.31(-0.81%)
May 12, 2017	37.20	38.04	37.15	37.89	14,904,513	+0.75(+2.01%)
May 11, 2017	36.57	37.37	36.20	37.14	13,958,112	+0.41(+1.12%)
May 10, 2017	36.01	36.77	35.89	36.73	17,925,132	+0.74(+2.05%)
May 09, 2017	36.28	36.41	35.76	35.99	17,353,696	-0.02(-0.05%)
May 08, 2017	35.39	36.52	35.21	36.01	33,590,520	+2.59(+7.74%)
May 05, 2017	33.16	33.54	32.84	33.42	9,670,627	+0.36(+1.07%)
May 04, 2017	32.94	33.16	32.66	33.07	10,706,387	+0.23(+0.71%)
May 03, 2017	33.19	33.19	32.24	32.84	8,479,173	-0.28(-0.85%)
May 02, 2017	33.02	33.22	32.57	33.12	5,560,901	+0.10(+0.31%)
May 01, 2017	32.83	33.12	32.71	33.01	6,115,353	+0.25(+0.77%)
Apr 28, 2017	33.16	33.16	32.44	32.76	5,095,469	-0.21(-0.65%)
Apr 27, 2017	32.74	32.99	32.67	32.98	5,332,056	+0.34(+1.03%)
Apr 26, 2017	32.75	32.77	32.51	32.64	6,497,755	-0.02(-0.06%)
Apr 25, 2017	32.70	32.76	32.58	32.66	7,375,736	+0.36(+1.13%)
Apr 24, 2017	32.49	32.64	32.10	32.29	10,283,922	+0.21(+0.64%)
Apr 21, 2017	31.89	32.44	31.76	32.09	12,539,100	+0.35(+1.12%)
Apr 20, 2017	31.80	31.89	31.25	31.73	8,524,830	+0.57(+1.83%)
Apr 19, 2017	30.98	31.76	30.92	31.16	10,992,387	+0.49(+1.58%)
Apr 18, 2017	30.52	30.83	30.41	30.68	4,574,667	+0.11(+0.37%)
Apr 17, 2017	30.52	30.91	30.43	30.57	4,692,221	+0.23(+0.77%)
Apr 13, 2017	30.58	30.71	30.31	30.33	3,243,190	-0.22(-0.73%)
Apr 12, 2017	30.18	30.72	30.18	30.56	7,298,513	+0.38(+1.27%)
Apr 11, 2017	30.55	31.09	30.10	30.17	8,621,905	-0.35(-1.13%)
Apr 10, 2017	30.04	30.75	30.03	30.52	8,889,044	+0.62(+2.06%)
Apr 07, 2017	30.08	30.13	29.49	29.90	6,049,333	-0.21(-0.68%)
Apr 06, 2017	29.60	30.14	29.42	30.11	6,252,413	+0.65(+2.22%)
Apr 05, 2017	29.50	29.95	29.37	29.45	5,746,575	+0.08(+0.29%)
Apr 04, 2017	29.71	29.79	29.17	29.37	5,274,840	-0.45(-1.50%)
Apr 03, 2017	29.36	29.99	29.21	29.82	8,494,167	+0.76(+2.60%)
Mar 31, 2017	29.33	29.48	29.04	29.06	6,396,390	-0.42(-1.43%)
Mar 30, 2017	29.43	29.79	29.40	29.48	5,253,412	-0.02(-0.06%)
Mar 29, 2017	29.43	29.58	29.36	29.50	3,375,052	+0.11(+0.38%)
Mar 28, 2017	29.27	29.89	29.16	29.39	6,275,551	+0.07(+0.25%)
Mar 27, 2017	28.96	29.47	28.73	29.31	4,341,222	+0.11(+0.38%)
Mar 24, 2017	29.35	29.74	29.05	29.20	6,237,541	-0.03(-0.10%)
Mar 23, 2017	28.82	29.29	28.71	29.23	9,570,210	+0.66(+2.32%)
Mar 22, 2017	28.19	28.59	27.91	28.57	7,268,635	+0.24(+0.86%)
Mar 21, 2017	29.78	29.83	28.16	28.32	10,024,487	-1.31(-4.41%)
Mar 20, 2017	29.49	29.77	29.46	29.63	4,571,784	+0.15(+0.51%)
Mar 17, 2017	29.68	29.68	29.28	29.48	6,919,716	+0.02(+0.06%)
Mar 16, 2017	29.77	30.09	29.37	29.46	6,816,259	+0.15(+0.51%)
Mar 15, 2017	29.29	29.45	29.03	29.31	4,676,763	+0.01(+0.03%)
Mar 14, 2017	29.39	29.51	29.06	29.30	4,672,359	-0.30(-1.01%)
Mar 13, 2017	29.21	29.72	29.10	29.60	6,929,735	+0.59(+2.03%)
Mar 10, 2017	29.29	29.47	28.91	29.01	6,464,170	-0.13(-0.45%)
Mar 09, 2017	29.10	29.44	28.92	29.15	5,936,976	-0.13(-0.45%)
Mar 08, 2017	28.59	29.56	28.59	29.28	8,803,278	+0.55(+1.92%)
Mar 07, 2017	28.21	28.90	27.99	28.73	8,015,845	+0.32(+1.12%)
Mar 06, 2017	28.93	28.94	28.25	28.41	8,681,171	-0.49(-1.68%)
Mar 03, 2017	29.26	29.50	28.84	28.89	9,847,672	+0.00(+0.00%)
Mar 02, 2017	29.65	30.33	28.47	28.89	23,737,184	+0.24(+0.85%)
Mar 01, 2017	28.80	28.95	28.55	28.65	8,491,824	+0.09(+0.33%)
Feb 28, 2017	28.93	29.11	28.36	28.56	9,248,256	-0.21(-0.75%)
Feb 27, 2017	28.30	28.87	28.26	28.77	6,365,274	+0.50(+1.75%)
Feb 24, 2017	28.49	28.51	28.05	28.28	4,968,671	-0.32(-1.11%)
Feb 23, 2017	28.73	28.85	28.24	28.59	10,620,564	+0.13(+0.46%)
Feb 22, 2017	28.28	28.65	28.12	28.46	7,070,120	+0.22(+0.79%)
Feb 21, 2017	28.02	28.29	27.85	28.24	5,492,967	+0.35(+1.27%)
Feb 17, 2017		27.88	27.88	27.88	0	-0.35(-1.26%)
Feb 16, 2017	28.32	28.56	28.05	28.24	8,249,399	+0.08(+0.30%)
Feb 15, 2017		28.26	27.46	28.16	8,560,497	+0.66(+2.41%)
Feb 14, 2017	27.54	27.78	27.35	27.49	3,565,540	-0.08(-0.30%)
Feb 13, 2017	27.58	27.70	27.19	27.58	6,511,958	+0.13(+0.48%)
Feb 10, 2017	27.29	27.58	27.10	27.45	4,807,979	+0.35(+1.28%)
Feb 09, 2017	27.05	27.28	26.87	27.10	6,673,937	+0.03(+0.10%)
Feb 08, 2017	26.91	27.15	26.74	27.07	4,035,135	+0.16(+0.59%)
Feb 07, 2017	26.77	27.03	26.59	26.91	5,175,017	+0.25(+0.95%)
Feb 06, 2017	26.75	26.90	26.48	26.66	4,195,441	+0.21(+0.78%)
Feb 03, 2017	26.42	26.53	26.23	26.46	3,930,263	+0.14(+0.53%)
Feb 02, 2017	26.16	26.35	26.04	26.32	4,713,647	+0.04(+0.14%)
Feb 01, 2017	26.71	26.71	26.18	26.28	4,398,801	-0.25(-0.95%)
Jan 31, 2017	26.46	26.59	26.17	26.53	4,690,464	-0.15(-0.56%)
Jan 30, 2017	26.32	26.75	26.21	26.68	3,848,922	+0.19(+0.71%)
Jan 27, 2017	26.48	26.62	26.27	26.49	3,326,021	+0.04(+0.14%)
Jan 26, 2017	26.90	26.90	26.32	26.46	6,459,630	-0.25(-0.94%)
Jan 25, 2017	26.88	26.94	26.49	26.71	7,985,794	+0.05(+0.18%)
Jan 24, 2017	26.62	27.01	26.36	26.66	14,797,597	+0.34(+1.28%)
Jan 23, 2017	25.69	26.41	25.65	26.32	10,652,270	+0.54(+2.10%)
Jan 20, 2017	26.12	26.29	25.73	25.78	7,645,358	-0.14(-0.54%)
Jan 19, 2017	25.50	26.01	25.34	25.92	10,999,423	+0.55(+2.17%)
Jan 18, 2017	25.54	25.69	25.09	25.37	6,395,283	-0.05(-0.18%)
Jan 17, 2017	25.05	25.83	24.95	25.42	8,261,368	+0.35(+1.38%)
Jan 13, 2017		25.07	25.07	25.07	0	+0.21(+0.86%)
Jan 12, 2017	25.06	25.06	24.74	24.86	5,210,773	-0.15(-0.60%)
Jan 11, 2017	25.00	25.39	24.70	25.01	5,884,963	-0.12(-0.48%)
Jan 10, 2017	24.57	25.32	24.52	25.13	21,856,282	+0.60(+2.44%)
Jan 09, 2017	24.89	25.18	24.42	24.53	8,641,034	-0.01(-0.04%)
Jan 06, 2017	24.57	24.67	24.21	24.54	6,673,757	-0.03(-0.11%)
Jan 05, 2017	24.43	25.04	24.33	24.57	10,923,933	+0.42(+1.74%)
Jan 04, 2017	24.33	24.37	23.90	24.15	8,395,744	+0.03(+0.12%)
Jan 03, 2017	24.24	24.39	23.95	24.12	8,813,262	+0.36(+1.49%)
Dec 30, 2016		23.76	23.76	23.76	0	-0.19(-0.78%)
Dec 29, 2016	24.06	24.21	23.88	23.95	3,634,060	-0.09(-0.39%)
Dec 28, 2016	24.37	24.47	23.92	24.05	3,083,668	-0.18(-0.73%)
Dec 27, 2016	23.84	24.48	23.78	24.22	5,553,895	+0.41(+1.73%)
Dec 23, 2016		23.81	23.81	23.81	0	-0.12(-0.51%)
Dec 22, 2016	24.16	24.19	23.81	23.93	4,755,112	-0.24(-1.00%)
Dec 21, 2016	23.75	24.25	23.75	24.18	4,213,177	+0.34(+1.41%)
Dec 20, 2016	24.03	24.03	23.64	23.84	5,323,162	+0.13(+0.55%)
Dec 19, 2016	23.91	23.95	23.59	23.71	5,216,989	-0.21(-0.90%)
Dec 16, 2016	24.04	24.44	23.89	23.92	8,341,710	-0.15(-0.62%)
Dec 15, 2016	24.98	24.98	23.91	24.07	10,446,367	-1.10(-4.38%)
Dec 14, 2016	24.93	25.58	24.76	25.18	11,725,589	+0.27(+1.09%)
Dec 13, 2016	24.58	25.14	24.21	24.90	7,640,327	+0.47(+1.91%)
Dec 12, 2016	24.64	24.87	24.12	24.44	6,832,608	-0.64(-2.53%)
Dec 09, 2016	25.10	25.19	24.54	25.07	8,448,740	-0.12(-0.48%)
Dec 08, 2016	25.21	25.41	24.93	25.19	8,608,816	-0.01(-0.04%)
Dec 07, 2016	24.06	25.40	24.03	25.20	19,040,406	+1.07(+4.45%)
Dec 06, 2016	24.37	24.53	24.07	24.13	5,004,964	-0.11(-0.46%)
Dec 05, 2016	24.16	24.58	23.90	24.24	8,028,801	+0.07(+0.27%)
Dec 02, 2016	24.59	24.71	24.03	24.18	10,162,426	-0.39(-1.60%)
Dec 01, 2016	25.03	25.18	24.46	24.57	11,936,338	-0.53(-2.12%)
Nov 30, 2016	25.08	25.60	24.91	25.10	16,146,977	+0.02(+0.07%)
Nov 29, 2016	24.14	25.88	24.05	25.08	31,997,020	+0.95(+3.95%)
Nov 28, 2016	23.88	24.24	23.86	24.13	10,349,852	+0.27(+1.14%)
Nov 25, 2016	24.19	24.28	23.76	23.86	6,955,655	-0.19(-0.78%)
Nov 23, 2016		24.05	24.05	24.05	0	-0.07(-0.27%)
Nov 22, 2016	24.29	24.41	23.95	24.11	7,604,040	-0.18(-0.73%)
Nov 21, 2016	24.76	24.81	24.19	24.29	7,990,204	-0.42(-1.70%)
Nov 18, 2016	24.99	25.12	24.53	24.71	6,056,966	-0.28(-1.12%)
Nov 17, 2016	24.76	25.16	24.60	24.99	9,195,779	+0.22(+0.91%)
Nov 16, 2016	23.93	24.85	23.93	24.76	10,097,801	+0.09(+0.38%)
Nov 15, 2016	24.00	25.18	23.62	24.67	41,072,460	+2.52(+11.39%)
Nov 14, 2016	22.63	22.63	21.84	22.15	16,678,374	-0.31(-1.37%)
Nov 11, 2016	22.65	22.91	22.12	22.46	13,081,046	-0.33(-1.44%)
Nov 10, 2016	23.82	23.82	22.61	22.78	10,900,536	-0.69(-2.94%)
Nov 09, 2016	22.98	23.87	22.98	23.48	6,963,928	-0.29(-1.22%)
Nov 08, 2016	23.83	23.87	23.37	23.76	7,213,770	-0.02(-0.08%)
Nov 07, 2016	23.52	24.02	23.35	23.78	8,736,072	+0.76(+3.29%)
Nov 04, 2016	22.95	23.14	22.71	23.03	7,534,372	-0.02(-0.08%)
Nov 03, 2016	22.92	23.40	22.90	23.05	7,213,663	-0.07(-0.28%)
Nov 02, 2016	23.76	23.82	22.77	23.11	15,259,863	-0.53(-2.25%)
Nov 01, 2016	24.19	24.33	23.52	23.64	9,887,363	-0.60(-2.47%)
Oct 31, 2016	24.32	24.70	24.22	24.24	5,721,928	+0.05(+0.19%)
Oct 28, 2016	24.01	24.33	23.71	24.19	8,598,033	+0.02(+0.08%)
Oct 27, 2016	24.84	24.92	24.04	24.18	9,708,420	-0.56(-2.27%)
Oct 26, 2016	24.59	24.82	24.42	24.74	5,018,220	+0.06(+0.23%)
Oct 25, 2016	24.80	24.93	24.52	24.68	5,247,941	-0.07(-0.30%)
Oct 24, 2016	25.22	25.33	24.37	24.76	12,566,684	-0.35(-1.38%)
Oct 21, 2016	24.86	25.13	24.83	25.10	5,746,974	+0.21(+0.83%)
Oct 20, 2016	24.45	25.09	24.45	24.90	8,972,112	+0.33(+1.33%)
Oct 19, 2016	24.62	24.83	24.37	24.57	6,501,596	+0.04(+0.15%)
Oct 18, 2016	25.02	25.03	24.47	24.53	6,158,955	-0.05(-0.19%)
Oct 17, 2016	24.57	25.07	24.42	24.58	5,987,391	-0.18(-0.72%)
Oct 14, 2016	24.96	25.02	24.54	24.76	7,611,562	+0.21(+0.88%)
Oct 13, 2016	24.43	24.54	23.85	24.54	15,016,351	-0.30(-1.20%)
Oct 12, 2016	24.86	25.05	24.61	24.84	8,807,389	-0.15(-0.60%)
Oct 11, 2016	25.45	25.60	24.83	24.99	7,798,498	-0.51(-2.01%)
Oct 10, 2016	25.26	25.70	25.01	25.50	8,552,195	+0.25(+1.00%)
Oct 07, 2016	25.60	25.69	25.04	25.25	10,284,575	-0.35(-1.35%)
Oct 06, 2016	26.58	26.65	25.18	25.60	16,734,412	-0.50(-1.90%)
Oct 05, 2016	25.77	26.24	25.48	26.09	25,352,914	+0.41(+1.60%)
Oct 04, 2016	24.43	27.31	24.40	25.68	31,614,814	+1.29(+5.29%)
Oct 03, 2016	24.32	24.41	24.01	24.39	9,948,836	+0.02(+0.08%)
Sep 30, 2016	24.30	24.59	24.21	24.37	6,995,540	+0.10(+0.42%)
Sep 29, 2016	24.49	24.74	24.10	24.27	17,360,676	-0.29(-1.18%)
Sep 28, 2016	24.89	25.10	24.30	24.56	10,116,570	-0.36(-1.46%)
Sep 27, 2016	24.85	25.49	24.80	24.92	13,092,799	+0.13(+0.53%)
Sep 26, 2016	24.79	24.86	24.61	24.79	11,964,540	-0.28(-1.12%)
Sep 23, 2016	24.59	25.21	24.46	25.07	13,938,641	+0.50(+2.05%)
Sep 22, 2016	24.29	24.66	24.16	24.57	18,463,158	+0.39(+1.62%)
Sep 21, 2016	24.23	24.32	23.86	24.18	13,804,527	+0.03(+0.12%)
Sep 20, 2016	24.18	24.44	23.99	24.15	9,541,078	-0.19(-0.77%)
Sep 19, 2016	24.61	24.74	24.22	24.33	9,198,796	-0.17(-0.69%)
Sep 16, 2016	24.50	24.80	24.30	24.50	12,233,759	+0.09(+0.38%)
Sep 15, 2016	24.29	24.41	23.93	24.41	13,090,696	+0.11(+0.46%)
Sep 14, 2016	24.84	24.93	24.02	24.30	17,913,026	-0.49(-1.96%)
Sep 13, 2016	24.49	24.83	24.39	24.78	11,705,430	+0.03(+0.11%)
Sep 12, 2016	23.91	24.83	23.87	24.76	13,386,944	+0.12(+0.49%)
Sep 09, 2016	25.09	25.18	24.61	24.63	14,921,009	-0.46(-1.82%)
Sep 08, 2016	24.85	25.30	24.80	25.09	9,324,102	+0.29(+1.17%)
Sep 07, 2016	24.82	25.02	24.74	24.80	9,908,464	+0.01(+0.04%)
Sep 06, 2016	24.03	25.22	24.03	24.79	19,558,654	+0.92(+3.87%)
Sep 02, 2016	24.19	23.87	23.87	23.87	10,504,347	-0.15(-0.62%)
Sep 01, 2016	23.74	24.04	23.66	24.02	5,990,229	+0.28(+1.18%)
Aug 31, 2016	23.82	24.00	23.54	23.74	10,966,307	-0.17(-0.70%)
Aug 30, 2016	24.02	24.24	23.82	23.91	6,630,874	-0.02(-0.08%)
Aug 29, 2016	24.15	24.15	23.79	23.92	5,780,582	-0.17(-0.70%)
Aug 26, 2016	23.78	24.28	23.75	24.09	10,398,012	+0.35(+1.46%)
Aug 25, 2016	23.73	24.01	23.63	23.75	9,743,257	-0.13(-0.55%)
Aug 24, 2016	24.26	24.36	23.83	23.88	10,330,248	-0.36(-1.47%)
Aug 23, 2016	24.11	24.57	24.09	24.23	9,649,010	+0.16(+0.66%)
Aug 22, 2016	24.24	24.28	23.84	24.07	8,404,128	-0.13(-0.54%)
Aug 19, 2016	24.43	24.47	24.01	24.20	22,018,500	+0.48(+2.01%)
Aug 18, 2016	23.67	23.84	23.47	23.73	10,781,124	+0.01(+0.04%)
Aug 17, 2016	23.26	23.76	23.17	23.72	12,938,132	+0.35(+1.48%)
Aug 16, 2016	23.89	23.90	23.12	23.37	14,695,782	-0.28(-1.18%)
Aug 15, 2016	23.22	23.93	23.21	23.65	17,786,144	+0.63(+2.72%)
Aug 12, 2016	21.74	23.25	21.42	23.03	29,802,556	+1.27(+5.84%)
Aug 11, 2016	22.09	22.42	21.55	21.76	18,880,442	-0.11(-0.51%)
Aug 10, 2016	22.52	22.98	21.73	21.87	36,091,904	+0.97(+4.65%)
Aug 09, 2016	20.89	21.20	20.60	20.90	21,388,766	+0.02(+0.09%)
Aug 08, 2016	20.38	20.90	20.13	20.88	12,585,777	+0.47(+2.29%)
Aug 05, 2016	20.08	20.71	19.89	20.41	8,967,425	+0.45(+2.25%)
Aug 04, 2016	20.22	20.30	19.82	19.96	10,409,029	-0.34(-1.66%)
Aug 03, 2016	20.22	20.35	20.09	20.30	6,432,660	-0.07(-0.32%)
Aug 02, 2016	20.42	20.45	20.14	20.36	5,402,253	-0.04(-0.18%)
Aug 01, 2016	20.26	20.67	20.23	20.40	7,555,992	+0.18(+0.88%)
Jul 29, 2016	20.65	20.67	20.13	20.22	9,442,415	-0.46(-2.21%)
Jul 28, 2016	20.74	20.80	20.52	20.68	5,819,290	-0.21(-0.98%)
Jul 27, 2016	21.02	21.15	20.74	20.89	5,850,962	-0.11(-0.53%)
Jul 26, 2016	20.41	21.16	20.31	21.00	11,230,110	+0.59(+2.88%)
Jul 25, 2016	20.55	20.57	20.09	20.41	5,202,367	-0.07(-0.32%)
Jul 22, 2016	20.61	20.61	20.23	20.48	7,534,655	-0.07(-0.32%)
Jul 21, 2016	21.36	21.36	20.50	20.54	12,931,429	-0.63(-2.96%)
Jul 20, 2016	21.04	21.39	20.85	21.17	12,927,793	+0.22(+1.07%)
Jul 19, 2016	20.41	21.11	20.41	20.94	12,121,852	+0.26(+1.26%)
Jul 18, 2016	19.99	20.88	19.99	20.68	10,948,000	+0.68(+3.41%)
Jul 15, 2016	20.30	20.35	19.91	20.00	7,017,488	-0.25(-1.25%)
Jul 14, 2016	20.50	20.53	20.21	20.25	9,532,189	+0.00(+0.00%)
Jul 13, 2016	20.74	20.83	20.09	20.25	10,593,006	-0.50(-2.39%)
Jul 12, 2016	20.68	20.83	20.43	20.75	13,901,496	+0.42(+2.07%)
Jul 11, 2016	19.51	20.56	19.48	20.33	18,243,032	+0.97(+5.02%)
Jul 08, 2016	19.25	19.37	19.00	19.36	10,400,037	+0.14(+0.73%)
Jul 07, 2016	19.11	19.30	18.97	19.22	7,253,651	-0.27(-1.39%)
Jul 05, 2016	19.79	19.89	19.06	19.49	11,452,142	-0.42(-2.11%)
Jul 01, 2016	19.83	19.91	19.91	19.91	8,876,032	+0.07(+0.38%)
Jun 30, 2016	19.05	19.93	19.00	19.83	15,118,243	+0.78(+4.12%)
Jun 29, 2016	19.13	19.45	18.97	19.05	12,531,983	+0.07(+0.34%)
Jun 28, 2016	19.18	19.61	18.85	18.98	15,683,996	+0.07(+0.40%)
Jun 27, 2016	19.19	19.29	18.60	18.91	12,151,326	-0.37(-1.94%)
Jun 24, 2016	19.05	19.85	18.96	19.28	25,352,254	-0.77(-3.82%)
Jun 23, 2016	20.01	20.09	19.65	20.05	6,605,286	+0.24(+1.23%)
Jun 22, 2016	19.73	20.10	19.40	19.80	16,320,007	+0.07(+0.33%)
Jun 21, 2016	19.96	20.07	19.53	19.74	12,733,267	+0.07(+0.33%)
Jun 20, 2016	19.32	20.59	19.24	19.67	30,226,704	+0.87(+4.62%)
Jun 17, 2016	19.16	19.21	18.54	18.80	15,207,249	-0.28(-1.47%)
Jun 16, 2016	18.64	19.16	18.23	19.08	27,964,306	+0.24(+1.29%)
Jun 15, 2016	19.62	19.62	18.60	18.84	21,114,634	-0.68(-3.49%)
Jun 14, 2016	19.67	19.75	19.04	19.52	16,245,744	-0.08(-0.43%)
Jun 13, 2016	19.57	19.88	19.43	19.61	10,410,100	-0.07(-0.33%)
Jun 10, 2016	19.99	20.11	19.51	19.67	14,216,032	-0.61(-2.99%)
Jun 09, 2016	19.68	20.38	19.45	20.28	21,794,010	+0.44(+2.21%)
Jun 08, 2016	20.74	20.80	19.81	19.84	29,680,244	-0.72(-3.50%)
Jun 07, 2016	21.96	21.99	20.28	20.56	38,306,744	-1.22(-5.62%)
Jun 06, 2016	21.64	21.96	21.60	21.78	9,777,189	+0.32(+1.48%)
Jun 03, 2016	22.15	22.33	21.35	21.47	14,058,381	-0.64(-2.87%)
Jun 02, 2016	22.42	22.63	21.90	22.10	12,727,616	-0.12(-0.55%)