Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.84	36.84	36.84	0	+0.90(+2.51%)
Mar 28, 2018	36.19	36.35	35.73	35.94	10,170,371	-0.51(-1.39%)
Mar 27, 2018	37.65	37.75	36.31	36.45	8,307,915	-0.83(-2.21%)
Mar 26, 2018	36.89	37.28	36.36	37.27	6,407,919	+1.42(+3.97%)
Mar 23, 2018	36.73	36.82	35.85	35.85	7,035,291	-0.93(-2.54%)
Mar 22, 2018	37.13	37.36	36.79	36.79	7,504,429	-0.85(-2.26%)
Mar 21, 2018	37.53	37.76	37.26	37.64	8,356,930	-0.11(-0.29%)
Mar 20, 2018	37.64	37.81	37.48	37.75	7,606,263	+0.19(+0.52%)
Mar 19, 2018	37.65	37.78	37.20	37.55	6,076,662	-0.31(-0.82%)
Mar 16, 2018	37.89	38.33	37.83	37.86	9,650,765	-0.29(-0.75%)
Mar 15, 2018	37.97	38.44	37.80	38.15	4,682,146	+0.13(+0.35%)
Mar 14, 2018	38.25	38.25	37.74	38.01	5,107,664	+0.13(+0.36%)
Mar 13, 2018	38.31	38.52	37.81	37.88	6,938,839	-0.19(-0.51%)
Mar 12, 2018	37.71	38.18	37.68	38.07	6,147,602	+0.53(+1.41%)
Mar 09, 2018	37.09	37.55	36.64	37.54	9,900,861	+0.67(+1.80%)
Mar 08, 2018	37.30	37.37	36.70	36.88	8,423,600	-0.34(-0.91%)
Mar 07, 2018		37.28		37.22	5,324,248	+0.56(+1.52%)
Mar 06, 2018	37.33	37.38	36.57	36.66	10,252,144	+0.04(+0.11%)
Mar 05, 2018	36.25	36.84	36.10	36.62	7,099,084	+0.40(+1.12%)
Mar 02, 2018	35.69	36.24	35.49	36.21	5,724,230	+0.24(+0.68%)
Mar 01, 2018	36.50	36.68	35.62	35.97	9,254,692	-0.53(-1.45%)
Feb 28, 2018	36.77	36.97	36.45	36.50	7,601,400	-0.23(-0.62%)
Feb 27, 2018	37.09	37.30	36.71	36.73	7,124,379	-0.67(-1.78%)
Feb 26, 2018	37.14	37.39	36.87	37.39	4,616,690	+0.43(+1.16%)
Feb 23, 2018	36.53	36.96	36.30	36.96	8,557,229	+1.27(+3.56%)
Feb 22, 2018			35.51	35.69	9,482,526	-0.42(-1.17%)
Feb 21, 2018	36.76	36.84	36.10	36.11	7,850,735	-0.72(-1.94%)
Feb 20, 2018	36.27	37.18	36.20	36.83	11,035,654	+0.22(+0.60%)
Feb 16, 2018		36.61	36.61	36.61	0	-0.03(-0.09%)
Feb 15, 2018	36.64	36.84	36.20	36.64	7,264,578	+0.40(+1.09%)
Feb 14, 2018	35.51	36.28	35.31	36.25	8,147,696	+0.56(+1.58%)
Feb 13, 2018	35.82	35.92	35.26	35.68	6,913,723	-0.13(-0.35%)
Feb 12, 2018	35.39	36.03	35.34	35.81	7,797,891	+0.89(+2.56%)
Feb 09, 2018	34.30	35.09	33.65	34.92	12,575,834	+0.93(+2.75%)
Feb 08, 2018	35.46	35.46	33.98	33.98	13,487,102	-1.28(-3.63%)
Feb 07, 2018	36.20	36.20	35.26	35.26	18,099,762	-1.44(-3.92%)
Feb 06, 2018	35.59	36.79	35.45	36.70	15,929,101	+0.18(+0.50%)
Feb 05, 2018	37.09	37.72	36.29	36.52	13,952,118	-0.96(-2.55%)
Feb 02, 2018	37.90	38.16	37.43	37.48	14,313,889	-0.79(-2.07%)
Feb 01, 2018	38.17	38.67	38.14	38.27	7,964,959	+0.12(+0.31%)
Jan 31, 2018	38.25	38.56	37.99	38.15	7,522,035	+0.36(+0.96%)
Jan 30, 2018	37.53	37.91	37.38	37.79	12,143,716	-0.44(-1.15%)
Jan 29, 2018	38.28	38.47	38.05	38.23	13,782,269	-0.27(-0.70%)
Jan 26, 2018	38.31	38.51	37.91	38.49	8,381,926	+0.52(+1.37%)
Jan 25, 2018	38.49	38.55	37.92	37.97	9,092,430	-0.19(-0.51%)
Jan 24, 2018	38.43	38.45	38.10	38.17	8,788,428	-0.80(-2.05%)
Jan 23, 2018	39.13	39.21	38.78	38.97	6,722,254	-0.08(-0.22%)
Jan 22, 2018	38.73	39.07	38.68	39.05	9,889,438	+1.44(+3.83%)
Jan 19, 2018	37.95	38.34	37.53	37.61	7,771,906	+0.08(+0.22%)
Jan 18, 2018		37.76	36.63	37.53	14,093,320	+1.21(+3.34%)
Jan 17, 2018	35.92	36.43	35.78	36.31	8,452,984	+0.76(+2.13%)
Jan 16, 2018	35.37	35.65	35.20	35.56	10,369,960	+0.88(+2.53%)
Jan 12, 2018		34.68	34.68	34.68	0	+0.13(+0.39%)
Jan 11, 2018	34.71	34.86	34.48	34.55	6,772,000	-0.23(-0.65%)
Jan 10, 2018				34.77	8,435,534	-0.74(-2.09%)
Jan 09, 2018	35.78	35.78	35.47	35.51	6,805,354	-0.22(-0.61%)
Jan 08, 2018	35.70	35.77	35.52	35.73	4,202,260	-0.02(-0.05%)
Jan 05, 2018	35.27	35.84	35.19	35.75	6,331,318	+0.82(+2.34%)
Jan 04, 2018	35.30	35.36	34.90	34.93	5,791,917	-0.19(-0.53%)
Jan 03, 2018	35.02	35.20	34.89	35.12	8,269,569	+0.58(+1.68%)
Jan 02, 2018	34.11	34.56	34.03	34.54	5,919,350	+1.15(+3.46%)
Dec 29, 2017		33.38	33.38	33.38	0	-0.08(-0.23%)
Dec 28, 2017	33.27	33.59	33.17	33.46	5,082,650	+0.56(+1.69%)
Dec 27, 2017	32.84	32.93	32.74	32.90	3,673,423	+0.11(+0.33%)
Dec 26, 2017	33.10	33.10	32.68	32.79	3,390,992	-0.57(-1.72%)
Dec 22, 2017	33.34	33.37	33.09	33.37	2,997,231	+0.34(+1.02%)
Dec 21, 2017	33.31	33.39	33.01	33.03	4,231,918	-0.18(-0.53%)
Dec 20, 2017	33.16	33.35	32.98	33.21	7,518,276	+0.08(+0.25%)
Dec 19, 2017		33.18	32.94	33.12	5,291,469	-0.05(-0.15%)
Dec 18, 2017	33.16	33.23	33.01	33.17	6,825,525	-0.08(-0.25%)
Dec 15, 2017	33.17	33.36	33.05	33.26	8,499,596	+0.08(+0.25%)
Dec 14, 2017	33.26	33.38	33.10	33.17	5,626,948	+0.09(+0.28%)
Dec 13, 2017	33.23	33.25	33.02	33.08	5,020,507	-0.01(-0.03%)
Dec 12, 2017	33.02	33.15	32.90	33.09	6,518,235	-0.06(-0.18%)
Dec 11, 2017	33.00	33.33	32.99	33.15	6,262,065	+0.31(+0.95%)
Dec 08, 2017	33.16	33.30	32.79	32.84	6,023,495	-0.01(-0.03%)
Dec 07, 2017	32.63	32.86	32.51	32.85	13,403,597	+0.28(+0.85%)
Dec 06, 2017	32.80	32.91	32.43	32.57	10,240,666	-0.44(-1.33%)
Dec 05, 2017	33.01	33.27	32.80	33.01	5,349,368	-0.16(-0.48%)
Dec 04, 2017	33.72	33.79	33.09	33.17	8,443,282	-0.26(-0.78%)
Dec 01, 2017		33.67	33.03	33.43	8,542,180	+0.08(+0.25%)
Nov 30, 2017	33.34	33.46	32.98	33.34	11,113,391	+0.16(+0.48%)
Nov 29, 2017	34.42	34.44	33.04	33.18	14,010,131	-1.28(-3.71%)
Nov 28, 2017	34.55	34.71	34.36	34.46	5,777,790	-0.13(-0.39%)
Nov 27, 2017	35.08	35.09	34.57	34.60	9,725,019	-1.60(-4.42%)
Nov 24, 2017	35.93	36.22	35.88	36.20	1,781,210	+0.49(+1.37%)
Nov 22, 2017	35.86	35.99	35.61	35.71	3,288,273	-0.14(-0.40%)
Nov 21, 2017	35.88	36.10	35.83	35.85	4,356,972	+0.31(+0.88%)
Nov 20, 2017	35.42	35.60	35.33	35.54	5,291,522	+0.12(+0.33%)
Nov 17, 2017	35.56	35.72	35.34	35.42	4,396,827	-0.03(-0.07%)
Nov 16, 2017	35.15	35.56	35.15	35.45	3,924,586	+0.47(+1.35%)
Nov 15, 2017	34.85	35.07	34.76	34.98	4,058,711	-0.27(-0.76%)
Nov 14, 2017	35.18	35.27	34.95	35.24	3,324,149	-0.13(-0.36%)
Nov 13, 2017	35.13	35.37	34.96	35.37	2,639,055	+0.24(+0.69%)
Nov 10, 2017	35.19	35.21	35.02	35.13	6,335,039	+0.07(+0.19%)
Nov 09, 2017	35.48	35.55	34.76	35.06	5,558,541	-0.67(-1.86%)
Nov 08, 2017	35.72	35.82	35.54	35.72	2,824,862	-0.07(-0.19%)
Nov 07, 2017	35.90	35.96	35.58	35.79	3,279,942	+0.07(+0.19%)
Nov 06, 2017	35.52	35.77	35.43	35.72	6,710,618	+0.20(+0.57%)
Nov 03, 2017	35.28	35.56	35.02	35.52	7,293,571	+0.03(+0.09%)
Nov 02, 2017	35.44	35.56	35.32	35.49	3,866,909	+0.04(+0.12%)
Nov 01, 2017	35.77	35.78	35.24	35.45	5,030,673	-0.19(-0.54%)
Oct 31, 2017	35.51	35.80	35.45	35.64	4,399,845	+0.17(+0.47%)
Oct 30, 2017	35.67	35.92	35.43	35.47	6,176,978	-0.02(-0.05%)
Oct 27, 2017	34.92	35.51	34.87	35.49	5,728,068	+0.80(+2.31%)
Oct 26, 2017	34.67	34.81	34.58	34.69	4,336,826	+0.03(+0.10%)
Oct 25, 2017	34.77	34.86	34.27	34.66	3,990,697	-0.13(-0.39%)
Oct 24, 2017	34.74	34.84	34.50	34.79	5,049,597	+0.09(+0.27%)
Oct 23, 2017	34.83	34.92	34.61	34.70	6,048,243	+0.08(+0.22%)
Oct 20, 2017	34.54	34.62	34.38	34.62	6,237,262	+0.04(+0.12%)
Oct 19, 2017	34.54	34.76	34.10	34.58	6,782,282	-0.36(-1.04%)
Oct 18, 2017	34.86	35.13	34.46	34.94	7,901,770	+0.21(+0.61%)
Oct 17, 2017	34.38	34.73	34.13	34.73	9,005,988	+0.30(+0.88%)
Oct 16, 2017	34.42	34.45	34.23	34.43	3,215,081	+0.06(+0.17%)
Oct 13, 2017	34.27	34.40	34.21	34.37	4,647,571	+0.32(+0.94%)
Oct 12, 2017	34.09	34.23	33.95	34.05	6,560,954	+0.08(+0.22%)
Oct 11, 2017	33.51	34.01	33.41	33.97	10,707,557	+1.16(+3.54%)
Oct 10, 2017	32.93	32.97	32.68	32.81	4,883,789	+0.17(+0.52%)
Oct 09, 2017	32.50	32.68	32.42	32.64	2,332,983	+0.26(+0.81%)
Oct 06, 2017	32.34	32.40	32.17	32.38	3,666,250	+0.00(+0.00%)
Oct 05, 2017	32.55	32.71	32.32	32.38	5,293,447	+0.16(+0.50%)
Oct 04, 2017	32.21	32.28	32.10	32.22	3,227,197	-0.14(-0.44%)
Oct 03, 2017	32.30	32.39	32.21	32.37	4,426,486	+0.26(+0.81%)
Oct 02, 2017	31.85	32.15	31.80	32.10	6,053,452	+0.49(+1.54%)
Sep 29, 2017	31.37	31.66	31.37	31.62	4,535,267	+0.42(+1.35%)
Sep 28, 2017	31.12	31.24	30.98	31.19	9,048,707	-0.17(-0.54%)
Sep 27, 2017	31.40	31.46	31.16	31.36	5,704,132	+0.09(+0.30%)
Sep 26, 2017	31.23	31.42	31.09	31.27	7,120,670	+0.06(+0.19%)
Sep 25, 2017	31.57	31.57	31.03	31.21	7,001,470	-0.59(-1.85%)
Sep 22, 2017	31.74	31.85	31.65	31.80	5,380,158	-0.40(-1.23%)
Sep 21, 2017	31.82	32.27	31.71	32.20	10,045,577	+0.35(+1.11%)
Sep 20, 2017	32.30	32.32	31.52	31.84	9,454,902	-0.40(-1.25%)
Sep 19, 2017	32.15	32.36	32.10	32.25	7,790,509	+0.19(+0.60%)
Sep 18, 2017	31.89	32.10	31.85	32.05	7,339,449	+0.35(+1.12%)
Sep 15, 2017	31.59	31.72	31.49	31.70	8,605,593	+0.23(+0.72%)
Sep 14, 2017	31.57	31.76	31.46	31.47	6,887,473	-0.13(-0.40%)
Sep 13, 2017	31.72	31.82	31.56	31.60	5,918,712	-0.28(-0.87%)
Sep 12, 2017	31.87	31.94	31.70	31.88	4,186,027	+0.02(+0.05%)
Sep 11, 2017	31.48	31.89	31.45	31.86	8,218,989	+0.29(+0.91%)
Sep 08, 2017	31.63	31.73	31.45	31.57	6,629,438	-0.03(-0.11%)
Sep 07, 2017	31.35	31.61	31.30	31.61	4,272,705	+0.23(+0.72%)
Sep 06, 2017	31.20	31.46	31.15	31.38	4,973,697	+0.35(+1.14%)
Sep 05, 2017	31.36	31.49	30.86	31.03	8,459,901	-0.31(-0.99%)
Sep 01, 2017	31.15	31.35	31.08	31.34	4,869,577	+0.21(+0.68%)
Aug 31, 2017	31.11	31.14	30.90	31.13	5,093,575	+0.03(+0.11%)
Aug 30, 2017	31.05	31.22	30.98	31.09	3,371,747	+0.04(+0.14%)
Aug 29, 2017	30.75	31.13	30.73	31.05	3,560,375	+0.09(+0.30%)
Aug 28, 2017	30.81	31.04	30.79	30.96	2,612,809	-0.07(-0.22%)
Aug 25, 2017	31.09	31.20	30.94	31.03	3,533,593	+0.02(+0.05%)
Aug 24, 2017	30.97	31.09	30.80	31.01	5,397,455	+0.21(+0.68%)
Aug 23, 2017	30.71	30.82	30.62	30.80	3,511,274	+0.05(+0.16%)
Aug 22, 2017	30.71	30.87	30.60	30.75	3,803,410	+0.45(+1.50%)
Aug 21, 2017	30.23	30.32	30.00	30.29	4,261,558	+0.10(+0.33%)
Aug 18, 2017	30.31	30.40	29.98	30.19	4,385,924	+0.06(+0.20%)
Aug 17, 2017	30.56	30.60	30.12	30.13	3,947,931	-0.46(-1.51%)
Aug 16, 2017	30.48	30.68	30.43	30.60	3,838,599	-0.07(-0.22%)
Aug 15, 2017	30.47	30.72	30.39	30.66	4,537,414	+0.31(+1.03%)
Aug 14, 2017	30.34	30.40	30.18	30.35	4,603,018	-0.08(-0.25%)
Aug 11, 2017	29.91	30.48	29.83	30.43	5,096,564	+0.67(+2.26%)
Aug 10, 2017	30.31	30.34	29.76	29.76	6,657,427	-0.94(-3.07%)
Aug 09, 2017	30.48	30.71	30.34	30.70	3,745,613	-0.20(-0.65%)
Aug 08, 2017	30.91	31.12	30.85	30.90	3,920,800	-0.08(-0.24%)
Aug 07, 2017		31.00	30.34	30.98	5,772,380	+0.64(+2.11%)
Aug 04, 2017	30.25	30.38	30.11	30.34	4,835,614	+0.20(+0.67%)
Aug 03, 2017	30.40	30.40	30.02	30.13	4,655,542	-0.24(-0.78%)
Aug 02, 2017	30.65	30.71	30.19	30.37	7,202,890	+0.19(+0.64%)
Aug 01, 2017		30.30	30.07	30.18	6,457,787	-0.10(-0.33%)
Jul 31, 2017	30.34	30.65	30.19	30.28	9,213,601	+0.08(+0.28%)
Jul 28, 2017	30.35	30.37	30.06	30.19	4,368,858	-0.27(-0.88%)
Jul 27, 2017	30.77	30.82	30.27	30.46	8,602,775	-0.03(-0.11%)
Jul 26, 2017	30.39	30.52	30.26	30.50	5,157,230	+0.10(+0.33%)
Jul 25, 2017	30.32	30.52	30.29	30.39	6,266,601	-0.10(-0.33%)
Jul 24, 2017	30.40	30.50	30.32	30.50	8,126,350	+0.31(+1.03%)
Jul 21, 2017	30.36	30.36	30.06	30.18	5,966,429	-0.21(-0.69%)
Jul 20, 2017		30.66	30.38	30.39	8,309,877	-0.26(-0.85%)
Jul 19, 2017	30.36	30.66	30.36	30.66	8,354,007	+0.45(+1.51%)
Jul 18, 2017	30.21	30.34	30.08	30.20	7,346,305	-0.03(-0.11%)
Jul 17, 2017	30.34	30.36	30.01	30.23	5,522,499	-0.29(-0.94%)
Jul 14, 2017		30.61	30.29	30.52	8,547,377	+0.08(+0.28%)
Jul 13, 2017	29.86	30.45	29.86	30.44	11,810,082	+0.39(+1.29%)
Jul 12, 2017	30.02	30.14	29.89	30.05	10,933,975	+0.26(+0.88%)
Jul 11, 2017	29.83	29.83	29.51	29.79	11,046,466	+0.32(+1.09%)
Jul 10, 2017	29.14	29.60	29.09	29.47	9,239,920	+0.31(+1.07%)
Jul 07, 2017	29.09	29.19	29.03	29.16	9,427,656	+0.11(+0.38%)
Jul 06, 2017	29.05	29.17	28.90	29.05	7,712,481	-0.27(-0.92%)
Jul 05, 2017	29.54	29.54	29.16	29.32	10,953,111	-0.05(-0.17%)
Jul 03, 2017	29.50	29.61	29.33	29.37	5,309,664	-0.07(-0.23%)
Jun 30, 2017	29.33	29.54	29.23	29.44	6,149,850	+0.13(+0.43%)
Jun 29, 2017	29.66	29.66	29.07	29.31	8,708,405	-0.45(-1.53%)
Jun 28, 2017	29.70	29.80	29.26	29.76	9,865,327	+0.22(+0.74%)
Jun 27, 2017	30.13	30.13	29.44	29.54	9,597,879	-0.88(-2.88%)
Jun 26, 2017	30.68	30.74	30.24	30.42	12,028,514	+0.46(+1.55%)
Jun 23, 2017	29.95	30.00	29.80	29.96	6,815,509	+0.02(+0.05%)
Jun 22, 2017	29.95	30.11	29.87	29.94	7,692,008	+0.00(+0.00%)
Jun 21, 2017	29.53	30.00	29.53	29.94	7,760,636	+0.47(+1.61%)
Jun 20, 2017	29.78	29.97	29.46	29.47	6,115,229	-0.07(-0.22%)
Jun 19, 2017	29.47	29.65	29.42	29.53	5,546,386	+0.28(+0.95%)
Jun 16, 2017	29.25	29.32	29.13	29.25	9,112,999	+0.35(+1.21%)
Jun 15, 2017	28.63	28.93	28.55	28.90	5,668,758	-0.17(-0.59%)
Jun 14, 2017	28.93	29.17	28.85	29.08	8,602,984	+0.07(+0.25%)
Jun 13, 2017	28.92	29.03	28.75	29.00	6,093,108	+0.26(+0.91%)
Jun 12, 2017	29.19	29.04	28.55	28.74	13,557,237	-0.45(-1.54%)
Jun 09, 2017	29.83	29.93	28.71	29.19	14,762,631	-0.85(-2.82%)
Jun 08, 2017	29.97	30.09	29.80	30.04	9,311,064	+0.30(+1.01%)
Jun 07, 2017	29.84	29.94	29.67	29.74	8,016,086	+0.02(+0.08%)
Jun 06, 2017	29.67	29.83	29.55	29.71	6,164,979	+0.03(+0.11%)
Jun 05, 2017	29.82	29.90	29.60	29.68	5,909,495	+0.17(+0.58%)
Jun 02, 2017	29.29	29.55	29.24	29.51	7,085,983	+0.24(+0.81%)
Jun 01, 2017	29.12	29.30	28.98	29.27	7,377,176	+0.43(+1.50%)
May 31, 2017	28.81	28.84	28.63	28.84	9,395,869	-0.34(-1.17%)
May 30, 2017	29.10	29.21	28.94	29.18	5,173,840	+0.22(+0.76%)
May 26, 2017	28.99	29.02	28.81	28.96	3,813,013	-0.05(-0.17%)
May 25, 2017	29.08	29.19	28.94	29.01	5,536,071	+0.04(+0.14%)
May 24, 2017	28.89	29.03	28.82	28.97	9,579,130	+0.10(+0.34%)
May 23, 2017	28.86	28.94	28.79	28.87	8,108,169	+0.00(+0.00%)
May 22, 2017	28.86	28.96	28.76	28.87	7,251,547	+0.16(+0.57%)
May 19, 2017	28.61	28.73	28.50	28.71	8,930,248	+0.24(+0.86%)
May 18, 2017	28.09	28.54	28.06	28.46	10,181,517	+0.39(+1.39%)
May 17, 2017	28.38	28.39	28.05	28.07	9,966,086	-0.50(-1.74%)
May 16, 2017	28.55	28.57	28.38	28.57	7,413,350	-0.02(-0.09%)
May 15, 2017	28.84	28.86	28.45	28.59	11,997,413	-0.25(-0.88%)
May 12, 2017	28.95	28.97	28.75	28.85	6,014,137	-0.15(-0.53%)
May 11, 2017	29.05	29.20	28.85	29.00	8,151,980	+0.12(+0.42%)
May 10, 2017	28.77	29.05	28.61	28.88	12,183,869	+0.00(+0.00%)
May 09, 2017	28.65	28.92	28.65	28.88	8,948,800	+0.35(+1.23%)
May 08, 2017	28.30	28.63	28.24	28.53	8,469,116	+0.46(+1.63%)
May 05, 2017	27.86	28.09	27.75	28.07	6,436,860	+0.23(+0.82%)
May 04, 2017	27.88	27.88	27.71	27.84	6,985,643	-0.12(-0.44%)
May 03, 2017	27.63	27.97	27.60	27.97	8,166,919	+0.29(+1.06%)
May 02, 2017	27.38	27.72	27.38	27.67	7,343,574	+0.43(+1.59%)
May 01, 2017	27.04	27.25	27.03	27.24	4,923,031	+0.27(+1.00%)
Apr 28, 2017	27.04	27.12	26.95	26.97	6,437,749	+0.04(+0.15%)
Apr 27, 2017	27.00	27.15	26.92	26.93	6,898,088	+0.02(+0.06%)
Apr 26, 2017	26.96	27.00	26.77	26.91	7,390,763	-0.06(-0.21%)
Apr 25, 2017	26.72	27.06	26.72	26.97	6,883,779	+0.30(+1.13%)
Apr 24, 2017	26.57	26.75	26.49	26.67	7,009,762	+0.51(+1.93%)
Apr 21, 2017	26.17	26.21	26.06	26.16	5,554,882	+0.24(+0.91%)
Apr 20, 2017	25.91	25.99	25.80	25.93	5,192,917	+0.15(+0.57%)
Apr 19, 2017	26.03	26.06	25.68	25.78	5,810,888	-0.15(-0.57%)
Apr 18, 2017	25.90	25.98	25.80	25.93	6,705,223	-0.20(-0.75%)
Apr 17, 2017	26.13	26.16	25.91	26.12	8,483,418	+0.16(+0.63%)
Apr 13, 2017	26.18	26.47	25.95	25.96	10,767,469	-0.37(-1.39%)
Apr 12, 2017	26.48	26.62	26.12	26.33	7,522,984	-0.10(-0.37%)
Apr 11, 2017	26.66	26.66	26.08	26.42	7,717,042	-0.10(-0.37%)
Apr 10, 2017	26.81	26.81	26.44	26.52	6,053,542	-0.29(-1.06%)
Apr 07, 2017	26.80	26.95	26.73	26.81	4,127,536	+0.01(+0.03%)
Apr 06, 2017	26.82	26.87	26.69	26.80	4,893,179	-0.03(-0.12%)
Apr 05, 2017	26.96	27.18	26.81	26.83	6,269,086	+0.03(+0.12%)
Apr 04, 2017	26.75	26.87	26.73	26.80	4,606,086	-0.02(-0.09%)