Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	26.12	26.12	25.81	25.90	851,361	-0.02(-0.08%)
Apr 27, 2017	26.45	26.48	25.68	25.92	896,643	-0.48(-1.83%)
Apr 26, 2017	25.78	26.44	25.52	26.40	1,086,126	+0.26(+1.01%)
Apr 25, 2017	26.15	26.27	25.86	26.14	1,192,486	+0.13(+0.51%)
Apr 24, 2017	26.09	26.19	25.99	26.01	916,645	+0.18(+0.68%)
Apr 21, 2017	25.95	26.02	25.72	25.83	1,019,947	-0.08(-0.31%)
Apr 20, 2017	25.91	26.11	25.71	25.91	947,280	+0.36(+1.40%)
Apr 19, 2017	25.83	25.94	25.49	25.56	834,474	-0.04(-0.17%)
Apr 18, 2017	25.52	25.81	25.47	25.60	1,401,307	-0.35(-1.35%)
Apr 17, 2017	25.84	25.96	25.75	25.95	650,072	+0.34(+1.34%)
Apr 13, 2017	25.86	26.15	25.59	25.61	514,377	-0.27(-1.05%)
Apr 12, 2017	26.30	26.42	25.77	25.88	1,742,516	-0.83(-3.12%)
Apr 11, 2017	26.82	26.82	26.32	26.71	1,526,822	+0.21(+0.80%)
Apr 10, 2017	26.55	26.73	26.19	26.50	1,111,389	-0.03(-0.11%)
Apr 07, 2017	26.46	26.79	26.27	26.53	1,251,328	-0.10(-0.36%)
Apr 06, 2017	26.57	26.83	26.52	26.62	881,340	+0.15(+0.58%)
Apr 05, 2017	26.74	26.80	26.43	26.47	1,451,978	+0.01(+0.03%)
Apr 04, 2017	26.33	26.53	25.96	26.46	1,639,599	+0.09(+0.33%)
Apr 03, 2017	26.40	26.55	26.00	26.38	640,026	+0.10(+0.36%)
Mar 31, 2017	26.40	26.50	26.13	26.28	1,190,759	-0.23(-0.86%)
Mar 30, 2017	26.50	26.62	26.35	26.51	1,041,198	+0.04(+0.14%)
Mar 29, 2017	26.30	26.55	26.05	26.47	1,949,735	+0.09(+0.33%)
Mar 28, 2017	26.17	26.53	26.10	26.38	1,370,283	+0.18(+0.67%)
Mar 27, 2017	26.03	26.23	25.47	26.21	1,751,954	-0.56(-2.08%)
Mar 24, 2017	26.62	26.79	26.51	26.76	1,383,410	+0.10(+0.38%)
Mar 23, 2017	26.63	26.79	26.43	26.66	1,307,635	-0.06(-0.22%)
Mar 22, 2017	26.28	26.74	26.17	26.72	1,549,544	+0.44(+1.67%)
Mar 21, 2017	26.61	26.73	26.24	26.28	1,728,239	-0.37(-1.40%)
Mar 20, 2017	26.50	26.72	26.37	26.65	1,147,167	+0.20(+0.75%)
Mar 17, 2017	26.60	26.92	26.36	26.46	1,531,561	+0.10(+0.36%)
Mar 16, 2017	26.76	26.77	26.24	26.36	682,361	-0.04(-0.14%)
Mar 15, 2017	25.90	26.48	25.75	26.40	1,476,077	+0.72(+2.79%)
Mar 14, 2017	25.90	25.97	25.55	25.68	1,009,463	-0.42(-1.60%)
Mar 13, 2017	26.22	26.30	25.91	26.10	1,267,757	+0.18(+0.71%)
Mar 10, 2017	26.16	26.33	25.85	25.91	1,347,685	+0.18(+0.68%)
Mar 09, 2017	26.32	26.44	25.69	25.74	2,419,795	-0.67(-2.52%)
Mar 08, 2017	26.76	26.81	26.34	26.40	1,058,283	-0.29(-1.10%)
Mar 07, 2017	26.95	27.09	26.68	26.70	1,303,827	-0.26(-0.98%)
Mar 06, 2017	26.84	27.01	26.60	26.96	986,652	-0.31(-1.13%)
Mar 03, 2017	27.12	27.28	26.84	27.27	1,458,333	+0.28(+1.03%)
Mar 02, 2017	27.55	27.86	26.98	26.99	1,381,453	-0.78(-2.82%)
Mar 01, 2017	27.31	27.91	27.28	27.77	1,491,969	+0.93(+3.46%)
Feb 28, 2017	26.88	27.22	26.77	26.84	2,180,826	-0.12(-0.43%)
Feb 27, 2017	26.73	27.09	26.63	26.96	3,505,521	+0.39(+1.46%)
Feb 24, 2017	26.80	26.97	26.45	26.57	2,233,801	-0.41(-1.52%)
Feb 23, 2017	27.61	27.71	26.85	26.98	1,652,128	-0.45(-1.63%)
Feb 22, 2017	27.26	27.94	27.26	27.43	1,356,013	-0.41(-1.47%)
Feb 21, 2017	27.47	27.89	27.27	27.84	1,577,224	+0.53(+1.93%)
Feb 17, 2017		27.31	27.31	27.31	0	-0.50(-1.79%)
Feb 16, 2017	28.09	28.19	27.64	27.81	1,304,286	-0.23(-0.84%)
Feb 15, 2017	28.17	28.25	27.90	28.05	1,116,975	-0.24(-0.85%)
Feb 14, 2017	28.16	28.37	28.03	28.29	1,572,627	-0.01(-0.03%)
Feb 13, 2017	28.14	28.61	28.06	28.29	1,675,896	+0.50(+1.79%)
Feb 10, 2017	28.25	28.92	27.51	27.80	2,772,920	+0.45(+1.66%)
Feb 09, 2017	27.86	28.04	27.09	27.34	2,430,782	-0.94(-3.31%)
Feb 08, 2017	27.85	28.48	27.85	28.28	2,319,776	+0.55(+1.98%)
Feb 07, 2017	27.67	27.88	27.47	27.73	1,605,016	+0.06(+0.21%)
Feb 06, 2017	28.00	28.20	27.39	27.67	2,097,115	-0.42(-1.48%)
Feb 03, 2017	28.57	28.57	27.96	28.09	1,951,810	-0.48(-1.69%)
Feb 02, 2017	28.17	28.66	28.09	28.57	3,040,574	+0.37(+1.30%)
Feb 01, 2017	28.06	28.26	27.60	28.20	2,548,936	+0.18(+0.63%)
Jan 31, 2017	28.14	28.39	27.75	28.03	2,224,041	+0.00(+0.00%)
Jan 30, 2017	27.84	28.20	27.63	28.03	2,425,144	-0.06(-0.21%)
Jan 27, 2017	27.48	28.24	27.37	28.09	1,890,636	+0.45(+1.64%)
Jan 26, 2017	27.93	28.40	27.31	27.63	2,021,831	-0.60(-2.12%)
Jan 25, 2017	27.44	28.28	27.24	28.23	1,958,254	+0.51(+1.85%)
Jan 24, 2017	27.26	27.78	27.22	27.72	1,866,560	+0.89(+3.32%)
Jan 23, 2017	26.66	26.86	26.44	26.83	1,130,964	+0.52(+1.97%)
Jan 20, 2017	26.18	26.62	26.06	26.31	1,250,362	+0.12(+0.45%)
Jan 19, 2017	26.20	26.41	25.96	26.19	1,080,845	-0.03(-0.11%)
Jan 18, 2017	25.82	26.48	25.77	26.22	1,618,259	+0.54(+2.11%)
Jan 17, 2017	25.61	25.92	25.60	25.68	1,092,984	-0.15(-0.57%)
Jan 13, 2017		25.83	25.83	25.83	0	+0.36(+1.41%)
Jan 12, 2017	24.91	25.64	24.77	25.47	1,993,479	+0.83(+3.35%)
Jan 11, 2017	24.99	25.06	24.49	24.65	1,265,237	-0.33(-1.32%)
Jan 10, 2017	25.08	25.16	24.83	24.97	1,541,218	+0.64(+2.64%)
Jan 09, 2017	24.51	24.61	24.25	24.33	907,919	-0.21(-0.86%)
Jan 06, 2017	24.41	24.60	24.27	24.54	1,134,808	+0.07(+0.30%)
Jan 05, 2017	24.47	24.73	24.25	24.47	1,322,139	+0.01(+0.06%)
Jan 04, 2017	23.84	24.48	23.84	24.46	1,616,444	+0.80(+3.37%)
Jan 03, 2017	23.59	23.74	23.45	23.66	1,166,925	+0.32(+1.38%)
Dec 30, 2016		23.34	23.34	23.34	0	-0.07(-0.28%)
Dec 29, 2016	23.63	23.71	23.26	23.40	872,201	-0.16(-0.68%)
Dec 28, 2016	23.73	23.91	23.48	23.56	961,262	-0.02(-0.09%)
Dec 27, 2016	23.57	23.72	23.43	23.59	789,491	+0.14(+0.59%)
Dec 23, 2016		23.45	23.45	23.45	0	+0.05(+0.22%)
Dec 22, 2016	23.83	23.83	23.24	23.40	1,330,340	-0.30(-1.26%)
Dec 21, 2016	23.72	23.82	23.54	23.70	970,637	+0.01(+0.06%)
Dec 20, 2016	23.25	23.70	23.05	23.68	1,133,448	+0.54(+2.34%)
Dec 19, 2016	23.52	23.79	23.07	23.14	2,495,051	-0.53(-2.25%)
Dec 16, 2016	24.06	24.06	23.65	23.67	2,414,356	-0.58(-2.41%)
Dec 15, 2016	23.94	24.46	23.73	24.26	1,096,855	+0.01(+0.06%)
Dec 14, 2016	24.18	24.70	24.08	24.24	1,293,526	-0.12(-0.48%)
Dec 13, 2016	24.98	25.15	23.99	24.36	2,285,782	-0.88(-3.47%)
Dec 12, 2016	25.55	25.58	25.21	25.24	1,793,123	-0.32(-1.26%)
Dec 09, 2016	25.46	25.57	25.33	25.56	990,106	+0.10(+0.40%)
Dec 08, 2016	25.34	25.54	25.05	25.46	1,417,320	+0.30(+1.19%)
Dec 07, 2016	25.21	25.38	24.78	25.16	1,791,407	+0.20(+0.79%)
Dec 06, 2016	24.63	25.00	24.51	24.96	1,529,840	+0.23(+0.95%)
Dec 05, 2016	24.54	24.75	24.44	24.73	1,373,887	+0.53(+2.20%)
Dec 02, 2016	24.02	24.20	23.91	24.19	949,091	+0.06(+0.24%)
Dec 01, 2016	24.14	24.40	24.01	24.13	1,395,474	+0.15(+0.61%)
Nov 30, 2016	23.97	24.16	23.68	23.99	2,060,739	+0.37(+1.58%)
Nov 29, 2016	23.52	23.78	23.17	23.62	1,273,364	-0.58(-2.39%)
Nov 28, 2016	24.45	24.48	24.14	24.19	1,094,862	-0.36(-1.46%)
Nov 25, 2016	24.51	24.61	24.26	24.55	1,062,004	+0.12(+0.51%)
Nov 23, 2016		24.43	24.43	24.43	0	+0.37(+1.52%)
Nov 22, 2016	23.75	24.08	23.54	24.06	1,779,006	+0.69(+2.94%)
Nov 21, 2016	23.48	23.60	23.25	23.37	1,260,051	+0.21(+0.91%)
Nov 18, 2016	22.83	23.21	22.76	23.16	1,622,591	+0.01(+0.06%)
Nov 17, 2016	23.45	23.97	23.03	23.15	1,465,022	-0.09(-0.41%)
Nov 16, 2016	23.22	23.56	23.02	23.24	2,297,854	-0.39(-1.67%)
Nov 15, 2016	23.63	23.88	23.39	23.64	1,666,870	-0.56(-2.32%)
Nov 14, 2016	24.02	24.24	23.81	24.20	2,758,843	+0.23(+0.98%)
Nov 11, 2016	25.29	25.42	22.95	23.97	4,864,536	-0.67(-2.73%)
Nov 10, 2016	22.08	24.86	22.08	24.64	7,471,826	+2.98(+13.77%)
Nov 09, 2016	21.34	21.93	21.22	21.66	3,543,614	+0.62(+2.95%)
Nov 08, 2016	20.45	21.08	20.36	21.04	1,956,047	+0.61(+2.97%)
Nov 07, 2016	20.23	20.46	20.15	20.43	1,289,616	+0.50(+2.49%)
Nov 04, 2016	19.43	20.02	19.34	19.93	1,905,853	+0.41(+2.09%)
Nov 03, 2016	19.65	19.78	19.49	19.52	1,476,546	-0.03(-0.15%)
Nov 02, 2016	20.14	20.30	19.55	19.55	1,542,173	-0.71(-3.49%)
Nov 01, 2016	20.93	20.93	20.26	20.26	1,657,744	-0.44(-2.15%)
Oct 31, 2016	20.42	20.84	20.41	20.71	2,178,404	+0.42(+2.09%)
Oct 28, 2016	20.49	20.68	20.17	20.28	1,448,479	-0.26(-1.24%)
Oct 27, 2016	20.54	20.66	20.36	20.54	933,529	+0.07(+0.32%)
Oct 26, 2016	20.25	20.59	20.15	20.47	1,384,207	+0.02(+0.11%)
Oct 25, 2016	20.41	20.79	20.30	20.45	1,668,824	+0.25(+1.23%)
Oct 24, 2016	20.14	20.24	20.01	20.20	707,934	+0.22(+1.09%)
Oct 21, 2016	20.09	20.24	19.98	19.98	1,100,689	-0.25(-1.23%)
Oct 20, 2016	19.87	20.24	19.69	20.23	1,759,266	+0.25(+1.24%)
Oct 19, 2016	19.51	20.01	19.36	19.98	1,671,192	+0.56(+2.89%)
Oct 18, 2016	19.54	19.54	19.09	19.42	996,576	+0.15(+0.76%)
Oct 17, 2016	19.05	19.29	19.00	19.28	778,910	+0.31(+1.62%)
Oct 14, 2016	19.26	19.44	18.92	18.97	1,099,691	-0.19(-0.99%)
Oct 13, 2016	18.81	19.20	18.81	19.16	746,902	-0.28(-1.46%)
Oct 12, 2016	19.12	19.56	19.10	19.44	701,503	+0.35(+1.83%)
Oct 11, 2016	19.50	19.58	19.06	19.09	1,531,731	-0.42(-2.13%)
Oct 10, 2016	19.32	19.60	19.31	19.51	1,063,882	+0.39(+2.02%)
Oct 07, 2016	19.35	19.42	19.00	19.12	776,185	-0.07(-0.34%)
Oct 06, 2016	19.18	19.45	19.13	19.19	641,301	-0.23(-1.16%)
Oct 05, 2016	19.01	19.47	18.98	19.42	1,568,591	+0.44(+2.35%)
Oct 04, 2016	19.13	19.21	18.92	18.97	1,335,588	-0.24(-1.25%)
Oct 03, 2016	19.31	19.33	19.07	19.21	1,245,481	+0.03(+0.15%)
Sep 30, 2016	19.33	19.47	19.18	19.18	1,266,864	-0.09(-0.49%)
Sep 29, 2016	19.40	19.46	19.18	19.28	2,077,456	-0.18(-0.94%)
Sep 28, 2016	18.98	19.47	18.86	19.46	1,305,817	+0.70(+3.73%)
Sep 27, 2016	18.64	18.85	18.57	18.76	711,534	-0.04(-0.19%)
Sep 26, 2016	18.94	19.01	18.80	18.80	607,429	-0.14(-0.73%)
Sep 23, 2016	19.04	19.24	18.87	18.93	1,390,678	-0.23(-1.18%)
Sep 22, 2016	19.33	19.55	19.09	19.16	1,189,381	+0.08(+0.42%)
Sep 21, 2016	18.85	19.12	18.69	19.08	1,276,174	+0.40(+2.15%)
Sep 20, 2016	18.67	18.72	18.52	18.68	575,939	+0.08(+0.43%)
Sep 19, 2016	18.78	18.82	18.48	18.60	1,019,575	+0.12(+0.67%)
Sep 16, 2016	18.25	18.61	18.24	18.47	1,397,248	-0.06(-0.31%)
Sep 15, 2016	18.46	18.74	18.35	18.53	1,042,003	+0.05(+0.28%)
Sep 14, 2016	18.44	18.63	18.29	18.48	1,431,718	+0.10(+0.56%)
Sep 13, 2016	18.58	18.58	18.23	18.38	1,682,324	-0.47(-2.48%)
Sep 12, 2016	18.21	18.90	18.16	18.85	1,765,895	+0.42(+2.30%)
Sep 09, 2016	18.83	18.84	18.39	18.42	1,519,058	-0.57(-3.00%)
Sep 08, 2016	18.96	19.08	18.86	18.99	1,320,356	+0.06(+0.31%)
Sep 07, 2016	19.18	19.27	18.88	18.93	1,209,572	-0.32(-1.67%)
Sep 06, 2016	18.99	19.25	18.99	19.25	855,725	+0.22(+1.15%)
Sep 02, 2016	19.11	19.04	19.04	19.04	824,988	+0.16(+0.85%)
Sep 01, 2016	18.86	18.97	18.70	18.88	916,708	+0.04(+0.23%)
Aug 31, 2016	18.81	19.06	18.70	18.83	1,844,474	-0.12(-0.65%)
Aug 30, 2016	19.12	19.17	18.83	18.96	1,049,133	-0.19(-0.99%)
Aug 29, 2016	19.01	19.19	19.01	19.15	733,911	+0.09(+0.46%)
Aug 26, 2016	19.30	19.69	19.04	19.06	1,523,030	+0.09(+0.46%)
Aug 25, 2016	18.74	19.02	18.66	18.97	1,017,454	+0.20(+1.09%)
Aug 24, 2016	19.12	19.17	18.76	18.77	1,589,771	-0.41(-2.13%)
Aug 23, 2016	19.31	19.43	19.17	19.17	706,947	-0.01(-0.04%)
Aug 22, 2016	18.84	19.19	18.76	19.18	845,887	+0.21(+1.11%)
Aug 19, 2016	19.07	19.14	18.90	18.97	591,602	-0.28(-1.44%)
Aug 18, 2016	19.29	19.33	19.17	19.25	576,322	+0.11(+0.57%)
Aug 17, 2016	18.98	19.15	18.85	19.14	849,431	+0.07(+0.38%)
Aug 16, 2016	19.20	19.24	19.03	19.07	1,033,442	-0.04(-0.23%)
Aug 15, 2016	19.11	19.31	19.08	19.11	832,939	+0.08(+0.42%)
Aug 12, 2016	18.80	19.06	18.67	19.03	2,974,323	+0.05(+0.27%)
Aug 11, 2016	18.96	19.20	18.88	18.98	1,588,258	+0.04(+0.19%)
Aug 10, 2016	19.08	19.30	18.78	18.94	1,533,990	+0.01(+0.04%)
Aug 09, 2016	18.90	19.15	18.88	18.93	1,384,985	+0.02(+0.12%)
Aug 08, 2016	19.23	19.39	18.90	18.91	1,627,634	-0.17(-0.92%)
Aug 05, 2016	19.44	19.50	19.04	19.09	1,653,573	-0.30(-1.54%)
Aug 04, 2016	19.30	19.53	19.30	19.39	1,053,058	-0.01(-0.08%)
Aug 03, 2016	18.66	19.43	18.56	19.40	2,480,931	+0.58(+3.09%)
Aug 02, 2016	18.59	18.96	18.52	18.82	1,893,820	+0.31(+1.69%)
Aug 01, 2016	18.94	18.94	18.41	18.50	1,344,314	-0.41(-2.19%)
Jul 29, 2016	18.90	19.04	18.64	18.92	1,752,651	-0.04(-0.19%)
Jul 28, 2016	19.22	19.39	18.96	18.96	1,883,569	-0.29(-1.51%)
Jul 27, 2016	19.45	19.72	19.14	19.25	2,861,486	-0.08(-0.41%)
Jul 26, 2016	18.88	19.36	18.88	19.33	1,450,481	+0.26(+1.37%)
Jul 25, 2016	19.15	19.15	18.82	19.06	1,306,126	-0.05(-0.27%)
Jul 22, 2016	19.11	19.21	18.81	19.12	1,007,147	-0.06(-0.30%)
Jul 21, 2016	19.09	19.26	18.97	19.17	1,086,366	+0.16(+0.84%)
Jul 20, 2016	18.90	19.09	18.75	19.01	1,273,561	+0.01(+0.08%)
Jul 19, 2016	19.05	19.17	18.94	19.00	1,049,715	-0.25(-1.32%)
Jul 18, 2016	19.09	19.28	18.93	19.25	849,943	+0.02(+0.11%)
Jul 15, 2016	19.33	19.48	19.20	19.23	829,721	-0.12(-0.64%)
Jul 14, 2016	19.55	19.61	19.30	19.36	1,298,566	-0.12(-0.64%)
Jul 13, 2016	19.29	19.49	19.23	19.48	2,127,677	+0.31(+1.59%)
Jul 12, 2016	19.28	19.44	19.04	19.17	2,663,420	+0.20(+1.04%)
Jul 11, 2016	18.88	19.00	18.83	18.98	1,623,211	+0.22(+1.16%)
Jul 08, 2016	18.67	18.92	18.61	18.76	1,632,219	+0.35(+1.90%)
Jul 07, 2016	18.57	18.72	18.36	18.41	1,699,043	-0.07(-0.39%)
Jul 06, 2016	18.45	18.54	18.13	18.48	2,072,694	-0.03(-0.16%)
Jul 05, 2016	19.00	19.01	18.40	18.51	1,868,609	-0.74(-3.82%)
Jul 01, 2016	19.21	19.25	19.25	19.25	1,746,983	-0.39(-2.00%)
Jun 30, 2016	19.33	19.65	19.21	19.64	1,239,833	+0.44(+2.31%)
Jun 29, 2016	19.31	19.41	19.12	19.20	1,445,632	+0.20(+1.07%)
Jun 28, 2016	18.75	19.09	18.72	18.99	1,912,828	+0.41(+2.23%)
Jun 27, 2016	18.41	18.66	18.21	18.58	1,993,895	-0.03(-0.16%)
Jun 24, 2016	18.93	19.73	18.59	18.61	5,969,885	-1.78(-8.71%)
Jun 23, 2016	20.13	20.42	19.98	20.38	1,745,243	+0.55(+2.79%)
Jun 22, 2016	20.00	20.05	19.77	19.83	2,104,156	+0.00(+0.00%)
Jun 21, 2016	19.68	19.89	19.44	19.83	1,601,682	+0.00(+0.00%)
Jun 20, 2016	19.62	20.00	19.61	19.83	1,792,995	+0.47(+2.44%)
Jun 17, 2016	19.12	19.45	19.06	19.36	1,974,766	+0.38(+1.99%)
Jun 16, 2016	18.80	18.99	18.69	18.98	1,863,209	-0.10(-0.53%)
Jun 15, 2016	18.96	19.33	18.89	19.08	1,931,053	+0.46(+2.46%)
Jun 14, 2016	18.85	18.93	18.42	18.62	1,467,546	-0.31(-1.65%)
Jun 13, 2016	18.90	19.10	18.86	18.93	1,279,295	+0.03(+0.15%)
Jun 10, 2016	18.90	19.02	18.81	18.90	1,607,961	-0.15(-0.76%)
Jun 09, 2016	19.26	19.26	18.94	19.05	1,113,776	-0.47(-2.42%)
Jun 08, 2016	19.69	19.84	19.52	19.52	1,260,681	+0.20(+1.06%)
Jun 07, 2016	19.45	19.56	19.19	19.32	1,457,133	-0.32(-1.63%)
Jun 06, 2016	19.38	19.67	19.36	19.64	1,598,273	+0.41(+2.12%)
Jun 03, 2016	19.41	19.68	19.06	19.23	1,508,311	+0.11(+0.57%)
Jun 02, 2016	18.76	19.18	18.72	19.12	1,399,837	+0.16(+0.84%)
Jun 01, 2016	18.77	19.03	18.47	18.96	2,422,906	+0.00(+0.00%)
May 31, 2016	19.41	19.65	18.95	18.96	16,828,002	-0.41(-2.10%)
May 27, 2016	19.43	19.37	19.37	19.37	1,499,848	-0.06(-0.30%)
May 26, 2016	19.79	19.92	19.38	19.43	1,265,781	-0.12(-0.63%)
May 25, 2016	19.44	19.63	19.19	19.55	1,948,010	+0.28(+1.43%)
May 24, 2016	19.57	19.66	19.05	19.28	2,091,958	-0.19(-0.97%)
May 23, 2016	19.27	19.61	19.15	19.47	1,533,157	+0.03(+0.15%)
May 20, 2016	19.81	19.97	19.37	19.44	2,698,037	-0.19(-0.96%)
May 19, 2016	19.28	19.66	19.06	19.63	2,145,344	+0.12(+0.60%)
May 18, 2016	19.80	19.87	19.39	19.51	2,736,584	-0.57(-2.83%)
May 17, 2016	19.80	20.27	19.67	20.08	1,370,255	+0.17(+0.84%)
May 16, 2016	19.84	20.08	19.76	19.91	2,310,995	+0.21(+1.07%)
May 13, 2016	20.19	20.22	19.55	19.70	2,660,190	-0.52(-2.59%)
May 12, 2016	20.48	20.54	20.05	20.22	1,321,774	-0.07(-0.36%)
May 11, 2016	20.24	20.62	20.24	20.30	942,475	+0.10(+0.50%)
May 10, 2016	20.19	20.21	19.86	20.19	1,728,836	+0.16(+0.80%)
May 09, 2016	20.30	20.30	19.73	20.03	1,527,540	-0.74(-3.54%)
May 06, 2016	20.40	20.94	20.40	20.77	1,026,656	+0.25(+1.21%)
May 05, 2016	20.93	21.00	20.34	20.52	1,520,815	-0.19(-0.91%)
May 04, 2016	20.82	21.12	20.59	20.71	2,069,216	-0.30(-1.42%)
May 03, 2016	21.15	21.25	20.82	21.01	2,118,294	-0.45(-2.10%)