Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.61	12.66	12.29	12.32	17,799,206	-0.22(-1.76%)
May 27, 2016	12.37	12.55	12.55	12.55	3,057,203	+0.22(+1.80%)
May 26, 2016	12.53	12.57	11.98	12.32	4,319,030	-0.24(-1.90%)
May 25, 2016	12.57	12.67	12.51	12.56	3,479,202	+0.11(+0.89%)
May 24, 2016	12.67	12.67	12.26	12.45	3,978,227	+0.32(+2.60%)
May 23, 2016	12.15	12.29	12.02	12.14	2,323,129	-0.04(-0.35%)
May 20, 2016	12.15	12.32	12.15	12.18	1,975,348	+0.06(+0.49%)
May 19, 2016	12.10	12.35	11.98	12.12	2,168,876	-0.03(-0.28%)
May 18, 2016	12.40	12.50	12.10	12.15	2,831,112	-0.36(-2.86%)
May 17, 2016	12.54	12.78	12.44	12.51	2,770,319	-0.12(-0.94%)
May 16, 2016	12.53	12.78	12.44	12.63	3,742,337	+0.18(+1.44%)
May 13, 2016	12.38	12.72	12.33	12.45	4,985,430	+0.04(+0.36%)
May 12, 2016	12.56	12.80	12.28	12.41	2,668,791	-0.04(-0.34%)
May 11, 2016	12.76	12.92	12.44	12.45	2,394,498	-0.45(-3.49%)
May 10, 2016	12.33	12.94	12.31	12.90	4,857,848	+0.64(+5.20%)
May 09, 2016	12.62	12.76	12.18	12.26	3,228,951	-0.40(-3.16%)
May 06, 2016	12.43	12.68	12.33	12.66	3,370,730	+0.09(+0.68%)
May 05, 2016	12.86	13.08	12.38	12.58	4,190,933	-0.28(-2.18%)
May 04, 2016	12.56	13.31	12.51	12.86	5,367,893	-0.11(-0.85%)
May 03, 2016	12.88	13.02	12.44	12.97	3,379,235	-0.09(-0.72%)
May 02, 2016	12.86	13.28	12.85	13.06	2,787,801	+0.48(+3.78%)
Apr 29, 2016	12.77	12.91	12.40	12.59	4,896,189	-0.40(-3.08%)
Apr 28, 2016	12.76	13.26	12.76	12.99	2,727,577	+0.06(+0.46%)
Apr 27, 2016	12.67	13.01	12.63	12.93	3,590,401	+0.14(+1.13%)
Apr 26, 2016	12.57	12.80	12.49	12.78	2,964,182	+0.31(+2.45%)
Apr 25, 2016	13.11	13.16	12.41	12.48	5,002,431	-0.69(-5.23%)
Apr 22, 2016	13.21	13.63	13.00	13.17	3,583,396	-0.04(-0.32%)
Apr 21, 2016	13.73	13.74	13.04	13.21	7,176,935	-1.02(-7.17%)
Apr 20, 2016	13.95	14.30	13.92	14.23	2,330,709	+0.03(+0.24%)
Apr 19, 2016	14.04	14.32	13.96	14.19	2,633,171	+0.25(+1.77%)
Apr 18, 2016	14.00	14.15	13.88	13.95	1,736,987	-0.17(-1.20%)
Apr 15, 2016	14.17	14.25	13.90	14.12	1,992,830	-0.06(-0.42%)
Apr 14, 2016	14.36	14.56	14.08	14.18	2,896,005	-0.27(-1.88%)
Apr 13, 2016	13.61	14.53	13.57	14.45	5,736,150	+0.92(+6.79%)
Apr 12, 2016	13.29	13.68	13.24	13.53	2,901,970	+0.30(+2.25%)
Apr 11, 2016	13.44	13.72	13.22	13.23	2,136,244	-0.10(-0.76%)
Apr 08, 2016	13.72	13.90	13.33	13.34	2,901,566	-0.16(-1.20%)
Apr 07, 2016	13.44	14.02	13.44	13.50	5,125,155	+0.24(+1.80%)
Apr 06, 2016	13.33	13.43	13.01	13.26	2,910,915	-0.03(-0.19%)
Apr 05, 2016	13.34	13.54	13.20	13.28	3,162,818	-0.27(-2.01%)
Apr 04, 2016	13.62	13.78	13.53	13.56	2,757,546	-0.33(-2.39%)
Apr 01, 2016	13.79	14.02	13.54	13.89	3,081,825	-0.15(-1.09%)
Mar 31, 2016	14.33	14.45	14.04	14.04	3,630,830	-0.37(-2.60%)
Mar 30, 2016	14.49	14.62	14.30	14.42	2,559,053	+0.22(+1.56%)
Mar 29, 2016	14.07	14.60	13.84	14.19	4,525,764	+0.27(+1.95%)
Mar 28, 2016	14.12	14.19	13.78	13.92	2,323,068	-0.19(-1.33%)
Mar 24, 2016	13.85	14.11	14.11	14.11	2,286,355	+0.05(+0.36%)
Mar 23, 2016	14.44	14.44	14.02	14.06	2,071,873	-0.27(-1.90%)
Mar 22, 2016	14.41	14.59	14.26	14.33	2,454,846	-0.20(-1.35%)
Mar 21, 2016	14.60	14.83	14.42	14.53	2,388,977	-0.16(-1.10%)
Mar 18, 2016	14.46	15.31	14.42	14.69	6,221,494	+0.61(+4.35%)
Mar 17, 2016	13.81	14.20	13.61	14.08	3,165,207	+0.47(+3.44%)
Mar 16, 2016	13.15	13.66	13.11	13.61	2,134,524	+0.44(+3.36%)
Mar 15, 2016	13.35	13.57	12.93	13.17	2,094,692	-0.29(-2.15%)
Mar 14, 2016	13.31	13.62	13.16	13.45	2,924,470	+0.22(+1.67%)
Mar 11, 2016	13.04	13.38	12.93	13.23	2,438,302	+0.41(+3.18%)
Mar 10, 2016	13.28	13.29	12.59	12.83	2,478,285	-0.09(-0.66%)
Mar 09, 2016	12.72	13.10	12.60	12.91	2,140,593	+0.43(+3.48%)
Mar 08, 2016	13.04	13.16	12.47	12.48	3,483,603	-0.73(-5.54%)
Mar 07, 2016	13.35	13.50	13.03	13.21	4,593,052	-0.48(-3.54%)
Mar 04, 2016	14.12	14.14	13.59	13.69	2,936,841	-0.45(-3.19%)
Mar 03, 2016	13.80	14.20	13.74	14.14	3,173,053	+0.24(+1.71%)
Mar 02, 2016	14.33	14.34	13.62	13.91	5,227,516	-0.29(-2.04%)
Mar 01, 2016	13.73	14.32	13.63	14.19	5,158,655	+0.77(+5.70%)
Feb 29, 2016	13.52	13.56	13.29	13.43	3,718,183	-0.13(-0.94%)
Feb 26, 2016	13.40	13.66	13.38	13.56	3,116,980	+0.51(+3.87%)
Feb 25, 2016	12.93	13.20	12.73	13.05	3,227,192	+0.07(+0.57%)
Feb 24, 2016	12.47	13.07	12.41	12.98	4,179,158	+0.01(+0.06%)
Feb 23, 2016	13.20	13.39	12.84	12.97	4,177,946	-0.35(-2.63%)
Feb 22, 2016	12.99	13.51	12.98	13.32	4,878,704	+0.59(+4.62%)
Feb 19, 2016	12.57	13.08	12.38	12.73	3,891,909	+0.17(+1.36%)
Feb 18, 2016	13.12	13.26	12.16	12.56	5,257,051	-0.29(-2.29%)
Feb 17, 2016	12.28	12.97	12.09	12.86	5,355,863	+0.48(+3.89%)
Feb 16, 2016	11.73	12.54	11.19	12.37	5,606,813	+0.80(+6.91%)
Feb 12, 2016	10.76	11.57	11.57	11.57	5,467,524	+1.13(+10.78%)
Feb 11, 2016	9.925	10.55	9.836	10.45	3,481,450	+0.09(+0.87%)
Feb 10, 2016	10.07	10.75	10.07	10.36	2,644,724	+0.30(+3.00%)
Feb 09, 2016	10.21	10.37	9.868	10.06	3,399,740	-0.33(-3.14%)
Feb 08, 2016	10.82	10.92	10.17	10.38	2,904,109	-0.60(-5.50%)
Feb 05, 2016	11.34	11.57	10.90	10.99	2,237,668	-0.51(-4.40%)
Feb 04, 2016	11.56	11.81	11.09	11.49	2,482,871	+0.07(+0.64%)
Feb 03, 2016	11.28	11.49	10.68	11.42	3,113,550	+0.18(+1.60%)
Feb 02, 2016	11.88	11.94	11.14	11.24	3,276,399	-0.87(-7.21%)
Feb 01, 2016	12.54	12.54	11.78	12.11	3,759,580	-0.33(-2.62%)
Jan 29, 2016	12.19	12.50	12.15	12.44	3,150,307	+0.37(+3.04%)
Jan 28, 2016	12.01	12.38	11.85	12.07	6,054,670	+0.24(+2.00%)
Jan 27, 2016	11.28	12.11	11.21	11.84	5,150,498	+0.68(+6.07%)
Jan 26, 2016	10.85	11.23	10.72	11.16	4,069,240	+0.22(+2.02%)
Jan 25, 2016	11.39	11.46	10.92	10.94	3,332,640	-0.42(-3.74%)
Jan 22, 2016	11.59	11.65	11.18	11.36	2,550,556	+0.37(+3.34%)
Jan 21, 2016	10.90	11.17	10.72	10.99	5,263,524	+0.01(+0.07%)
Jan 20, 2016	11.21	11.32	10.52	10.99	5,437,231	-0.69(-5.94%)
Jan 19, 2016	11.84	12.04	11.39	11.68	3,085,177	+0.07(+0.56%)
Jan 15, 2016	11.39	11.62	11.62	11.62	4,144,135	-0.01(-0.07%)
Jan 14, 2016	11.43	11.68	11.08	11.62	3,351,085	+0.17(+1.50%)
Jan 13, 2016	12.08	12.21	11.37	11.45	3,027,495	-0.51(-4.23%)
Jan 12, 2016	11.93	12.05	11.68	11.96	3,074,439	+0.13(+1.10%)
Jan 11, 2016	11.89	12.26	11.66	11.83	3,829,246	+0.28(+2.40%)
Jan 08, 2016	12.21	12.41	11.42	11.55	4,442,227	-0.18(-1.53%)
Jan 07, 2016	12.18	12.28	11.71	11.73	6,204,001	-1.30(-9.96%)
Jan 06, 2016	13.53	13.65	12.98	13.03	3,625,348	-0.79(-5.73%)
Jan 05, 2016	13.53	13.97	13.17	13.82	4,622,031	+0.21(+1.56%)
Jan 04, 2016	13.32	13.62	12.98	13.61	2,754,194	-0.11(-0.77%)
Dec 31, 2015	13.78	13.71	13.71	13.71	1,448,842	-0.04(-0.27%)
Dec 30, 2015	13.86	13.93	13.62	13.75	1,200,559	-0.21(-1.49%)
Dec 29, 2015	13.95	14.19	13.66	13.96	2,021,329	+0.19(+1.36%)
Dec 28, 2015	14.08	14.12	13.42	13.77	1,774,360	-0.47(-3.32%)
Dec 24, 2015	14.27	14.24	14.24	14.24	1,258,946	-0.01(-0.06%)
Dec 23, 2015	13.57	14.28	13.57	14.25	3,155,481	+0.73(+5.43%)
Dec 22, 2015	13.74	13.93	13.19	13.52	2,212,487	+0.05(+0.36%)
Dec 21, 2015	13.30	13.48	13.18	13.47	2,151,561	+0.15(+1.10%)
Dec 18, 2015	13.02	13.35	12.86	13.32	3,629,282	+0.40(+3.10%)
Dec 17, 2015	13.44	13.45	12.63	12.92	3,019,856	-0.53(-3.94%)
Dec 16, 2015	12.96	13.49	12.96	13.45	5,502,959	+0.74(+5.84%)
Dec 15, 2015	12.64	13.18	12.51	12.71	3,084,392	+0.30(+2.43%)
Dec 14, 2015	12.30	12.68	12.01	12.41	4,767,361	+0.05(+0.40%)
Dec 11, 2015	12.64	12.80	12.15	12.36	5,177,671	-0.41(-3.20%)
Dec 10, 2015	13.13	13.38	12.67	12.77	5,287,815	-0.33(-2.55%)
Dec 09, 2015	13.18	13.67	12.95	13.10	4,352,063	+0.33(+2.56%)
Dec 08, 2015	12.50	12.86	12.37	12.77	3,246,476	-0.03(-0.26%)
Dec 07, 2015	12.82	12.95	12.63	12.81	1,931,353	-0.02(-0.19%)
Dec 04, 2015	13.04	13.09	12.59	12.83	2,651,986	-0.22(-1.69%)
Dec 03, 2015	13.70	13.71	12.86	13.05	3,735,383	-0.47(-3.50%)
Dec 02, 2015	13.26	14.03	13.26	13.53	4,425,666	+0.19(+1.41%)
Dec 01, 2015	13.48	13.67	12.89	13.34	5,087,236	+0.07(+0.55%)
Nov 30, 2015	12.80	13.61	12.78	13.26	17,753,308	+0.41(+3.18%)
Nov 27, 2015	13.22	13.30	12.66	12.86	2,744,036	-0.44(-3.32%)
Nov 25, 2015	13.27	13.30	13.30	13.30	3,448,994	+0.08(+0.62%)
Nov 24, 2015	13.29	13.37	13.06	13.21	5,309,088	-0.16(-1.22%)
Nov 23, 2015	13.02	13.56	12.95	13.38	5,546,580	+0.24(+1.80%)
Nov 20, 2015	13.39	13.61	12.78	13.14	4,267,448	-0.23(-1.71%)
Nov 19, 2015	13.59	13.72	13.33	13.37	3,513,611	-0.22(-1.62%)
Nov 18, 2015	13.48	13.70	13.16	13.59	4,576,044	+0.16(+1.19%)
Nov 17, 2015	13.76	13.99	13.26	13.43	4,540,361	-0.64(-4.55%)
Nov 16, 2015	13.98	14.15	13.41	14.07	3,679,724	+0.07(+0.52%)
Nov 13, 2015	14.01	14.53	13.88	14.00	3,977,378	-0.18(-1.28%)
Nov 12, 2015	14.46	14.73	14.17	14.18	3,602,958	-0.29(-1.97%)
Nov 11, 2015	14.80	14.86	14.15	14.46	3,032,241	-0.27(-1.85%)
Nov 10, 2015	14.23	14.78	14.16	14.74	3,849,438	+0.34(+2.35%)
Nov 09, 2015	15.07	15.11	13.89	14.40	7,997,096	-1.05(-6.81%)
Nov 06, 2015	15.30	15.49	15.13	15.45	4,013,494	-0.05(-0.32%)
Nov 05, 2015	15.59	15.84	15.17	15.50	3,122,205	-0.29(-1.86%)
Nov 04, 2015	16.31	16.50	15.66	15.79	5,919,196	-0.51(-3.10%)
Nov 03, 2015	15.70	16.41	15.33	16.30	5,254,557	+0.56(+3.58%)
Nov 02, 2015	15.47	15.94	15.29	15.74	4,845,759	+0.46(+3.04%)
Oct 30, 2015	14.73	15.40	14.73	15.27	2,961,530	+0.27(+1.79%)
Oct 29, 2015	14.99	15.39	14.74	15.00	3,758,946	+0.36(+2.45%)
Oct 28, 2015	14.36	14.68	14.29	14.64	2,941,671	+0.37(+2.57%)
Oct 27, 2015	14.40	14.83	14.15	14.28	3,748,724	-0.26(-1.79%)
Oct 26, 2015	14.90	14.99	14.36	14.54	3,265,169	-0.46(-3.05%)
Oct 23, 2015	14.27	15.19	14.19	14.99	5,544,490	+1.04(+7.48%)
Oct 22, 2015	14.19	14.32	13.80	13.95	3,644,658	-0.02(-0.18%)
Oct 21, 2015	14.08	14.22	13.84	13.98	3,265,907	-0.13(-0.93%)
Oct 20, 2015	14.40	14.68	13.96	14.11	3,304,118	-0.11(-0.80%)
Oct 19, 2015	14.65	14.68	13.95	14.22	4,399,791	-0.78(-5.22%)
Oct 16, 2015	14.15	15.20	14.14	15.00	4,404,293	+0.20(+1.38%)
Oct 15, 2015	15.61	15.81	14.53	14.80	7,113,434	+0.16(+1.11%)
Oct 14, 2015	14.55	14.84	14.46	14.64	4,254,425	-0.10(-0.66%)
Oct 13, 2015	14.39	15.18	14.30	14.73	5,325,952	+0.49(+3.43%)
Oct 12, 2015	14.38	14.60	14.13	14.24	4,643,058	+0.01(+0.06%)
Oct 09, 2015	14.73	14.96	14.07	14.24	4,719,724	-0.46(-3.11%)
Oct 08, 2015	14.90	14.94	14.35	14.69	6,414,652	-0.38(-2.54%)
Oct 07, 2015	14.44	15.18	14.29	15.08	9,388,866	+1.02(+7.25%)
Oct 06, 2015	13.83	14.19	13.67	14.06	3,529,069	+0.26(+1.89%)
Oct 05, 2015	12.84	14.08	12.79	13.80	9,616,242	+1.15(+9.09%)
Oct 02, 2015	11.59	12.88	11.54	12.65	8,796,180	+1.54(+13.88%)
Oct 01, 2015	11.21	11.33	10.90	11.11	3,712,057	-0.11(-1.02%)
Sep 30, 2015	11.09	11.34	10.96	11.22	4,504,538	+0.15(+1.33%)
Sep 29, 2015	11.42	11.42	10.44	11.07	7,544,260	-0.59(-5.04%)
Sep 28, 2015	12.17	12.42	11.46	11.66	6,002,910	-0.67(-5.42%)
Sep 25, 2015	12.79	12.95	12.29	12.33	5,530,622	-0.38(-2.95%)
Sep 24, 2015	12.88	12.97	12.45	12.70	5,521,813	-0.29(-2.26%)
Sep 23, 2015	13.46	13.48	12.88	13.00	4,428,029	-0.60(-4.44%)
Sep 22, 2015	13.86	13.86	13.44	13.60	3,872,189	-0.59(-4.14%)
Sep 21, 2015	14.22	14.53	14.07	14.19	3,040,479	-0.29(-1.97%)
Sep 18, 2015	14.68	15.05	14.43	14.47	4,042,503	-0.53(-3.53%)
Sep 17, 2015	14.78	15.24	14.71	15.00	4,192,088	+0.14(+0.93%)
Sep 16, 2015	14.19	15.17	14.18	14.86	5,305,960	+0.73(+5.19%)
Sep 15, 2015	13.85	14.20	13.78	14.13	2,542,925	+0.29(+2.12%)
Sep 14, 2015	13.76	13.96	13.48	13.84	2,377,042	+0.07(+0.53%)
Sep 11, 2015	13.32	13.78	13.32	13.76	3,254,450	+0.34(+2.55%)
Sep 10, 2015	13.87	13.93	13.33	13.42	5,221,290	-0.67(-4.75%)
Sep 09, 2015	14.27	14.55	14.05	14.09	3,619,955	+0.02(+0.12%)
Sep 08, 2015	14.16	14.43	13.83	14.07	3,511,877	+0.29(+2.07%)
Sep 04, 2015	13.80	13.79	13.79	13.79	2,047,637	-0.20(-1.46%)
Sep 03, 2015	13.91	14.06	13.73	13.99	3,831,160	+0.18(+1.30%)
Sep 02, 2015	13.80	14.11	13.72	13.81	5,303,361	+0.02(+0.12%)
Sep 01, 2015	14.20	14.27	13.66	13.80	4,585,311	-0.57(-3.97%)
Aug 31, 2015	14.68	14.69	14.14	14.37	5,939,382	-0.49(-3.29%)
Aug 28, 2015	14.72	15.11	14.67	14.86	2,788,043	-0.17(-1.14%)
Aug 27, 2015	14.68	15.22	14.60	15.03	6,728,033	+0.84(+5.92%)
Aug 26, 2015	14.82	14.87	13.80	14.19	5,522,105	-0.47(-3.23%)
Aug 25, 2015	14.96	15.40	14.66	14.66	7,627,541	+0.14(+0.95%)
Aug 24, 2015	13.50	15.12	13.45	14.52	8,858,193	-0.95(-6.11%)
Aug 21, 2015	15.62	15.88	15.29	15.47	5,126,838	-0.45(-2.82%)
Aug 20, 2015	16.61	16.66	15.81	15.92	4,809,281	-0.90(-5.33%)
Aug 19, 2015	16.98	17.19	16.69	16.81	3,500,935	-0.39(-2.27%)
Aug 18, 2015	17.57	17.59	17.20	17.20	2,508,850	-0.53(-2.99%)
Aug 17, 2015	17.69	17.76	17.38	17.73	2,391,427	-0.15(-0.87%)
Aug 14, 2015	17.77	18.38	17.67	17.89	2,973,938	+0.23(+1.29%)
Aug 13, 2015	17.60	18.12	17.47	17.66	3,157,108	-0.11(-0.63%)
Aug 12, 2015	18.20	18.23	17.26	17.77	6,401,899	-0.95(-5.09%)
Aug 11, 2015	18.91	18.98	18.56	18.73	4,827,880	-0.54(-2.79%)
Aug 10, 2015	19.55	19.56	18.81	19.26	3,976,576	+0.24(+1.24%)
Aug 07, 2015	18.05	19.15	17.71	19.03	5,849,197	+0.85(+4.66%)
Aug 06, 2015	17.16	18.50	16.88	18.18	6,415,262	+0.67(+3.82%)
Aug 05, 2015	17.11	17.66	16.97	17.51	4,251,668	+0.66(+3.92%)
Aug 04, 2015	16.55	17.17	16.53	16.85	3,737,798	+0.42(+2.53%)
Aug 03, 2015	16.74	16.83	16.15	16.44	2,788,589	-0.37(-2.23%)
Jul 31, 2015	17.11	17.11	16.72	16.81	2,303,148	-0.24(-1.43%)
Jul 30, 2015	16.25	17.07	16.25	17.06	3,702,720	+0.80(+4.91%)
Jul 29, 2015	16.44	16.77	16.22	16.26	2,043,365	+0.12(+0.76%)
Jul 28, 2015	16.20	16.30	15.86	16.13	3,104,008	-0.07(-0.45%)
Jul 27, 2015	16.40	16.49	16.01	16.21	3,357,353	-0.47(-2.83%)
Jul 24, 2015	17.14	17.29	16.59	16.68	3,317,264	-0.59(-3.40%)
Jul 23, 2015	17.54	17.67	17.11	17.27	5,535,120	+0.38(+2.27%)
Jul 22, 2015	16.53	17.09	16.42	16.88	3,099,768	+0.19(+1.12%)
Jul 21, 2015	16.75	17.23	16.68	16.70	2,952,610	+0.09(+0.54%)
Jul 20, 2015	16.93	17.03	16.61	16.61	2,333,341	-0.32(-1.88%)
Jul 17, 2015	17.30	17.30	16.89	16.93	3,411,489	-0.43(-2.49%)
Jul 16, 2015	17.44	17.59	17.24	17.36	1,722,691	+0.04(+0.24%)
Jul 15, 2015	17.83	17.97	17.28	17.32	4,366,933	-0.61(-3.41%)
Jul 14, 2015	17.85	18.13	17.73	17.93	3,874,094	+0.07(+0.41%)
Jul 13, 2015	17.81	18.22	17.76	17.85	5,494,450	+0.77(+4.48%)
Jul 10, 2015	17.38	17.52	16.89	17.09	3,841,774	+0.05(+0.29%)
Jul 09, 2015	16.99	17.60	16.95	17.04	5,294,212	+0.62(+3.77%)
Jul 08, 2015	16.90	17.10	16.39	16.42	5,471,045	-1.07(-6.10%)
Jul 07, 2015	16.33	17.51	15.99	17.49	6,387,310	+1.21(+7.46%)
Jul 06, 2015	16.54	17.05	16.22	16.27	6,139,014	-0.54(-3.20%)
Jul 02, 2015	17.04	16.81	16.81	16.81	6,274,192	+0.15(+0.88%)
Jul 01, 2015	16.26	17.51	16.18	16.66	11,325,210	+0.67(+4.18%)
Jun 30, 2015	15.06	16.21	14.99	16.00	16,795,250	+1.41(+9.67%)
Jun 29, 2015	14.65	14.81	14.53	14.59	8,051,058	-0.57(-3.76%)
Jun 26, 2015	15.54	15.59	15.11	15.16	6,564,493	-0.46(-2.95%)
Jun 25, 2015	15.55	15.65	15.47	15.62	2,954,781	-0.04(-0.23%)
Jun 24, 2015	15.98	16.02	15.58	15.65	3,495,657	-0.28(-1.74%)
Jun 23, 2015	15.73	15.90	15.62	15.93	3,543,178	+0.15(+0.98%)
Jun 22, 2015	15.96	16.02	15.63	15.78	4,302,744	-0.09(-0.59%)
Jun 19, 2015	16.18	16.26	15.84	15.87	3,713,484	-0.39(-2.38%)
Jun 18, 2015	16.18	16.42	16.07	16.26	2,438,205	+0.12(+0.76%)
Jun 17, 2015	16.18	16.24	15.90	16.13	3,464,624	+0.04(+0.25%)
Jun 16, 2015	15.96	16.34	15.90	16.09	2,782,385	-0.10(-0.60%)
Jun 15, 2015	15.99	16.40	15.87	16.19	5,128,632	+0.15(+0.91%)
Jun 12, 2015	16.25	16.25	15.74	16.04	5,413,016	-0.23(-1.40%)
Jun 11, 2015	16.14	16.35	15.88	16.27	3,807,178	+0.04(+0.25%)
Jun 10, 2015	16.11	16.32	15.92	16.23	2,773,297	+0.19(+1.17%)
Jun 09, 2015	15.95	16.51	15.93	16.04	3,934,340	-0.24(-1.50%)
Jun 08, 2015	16.46	16.52	16.13	16.29	6,083,057	-0.78(-4.56%)
Jun 05, 2015	17.32	17.32	16.79	17.07	3,780,115	-0.01(-0.07%)
Jun 04, 2015	16.47	17.41	16.39	17.08	12,081,237	+1.02(+6.37%)
Jun 03, 2015	15.96	16.34	15.82	16.06	5,940,373	+0.24(+1.52%)
Jun 02, 2015	15.69	16.03	15.65	15.82	2,993,094	+0.11(+0.67%)