Domtar Corp (NY: UFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.73	41.82	39.51	39.65	1,018,156	-2.26(-5.39%)
Apr 27, 2017	40.69	42.56	40.47	41.91	1,579,062	+1.91(+4.77%)
Apr 26, 2017	39.38	40.12	39.26	40.00	822,394	+0.68(+1.73%)
Apr 25, 2017	38.71	39.35	38.50	39.32	678,605	+0.88(+2.29%)
Apr 24, 2017	38.24	38.51	37.94	38.44	561,127	+0.74(+1.96%)
Apr 21, 2017	37.34	37.76	37.13	37.70	548,212	+0.50(+1.34%)
Apr 20, 2017	37.19	37.36	36.90	37.20	318,764	+0.26(+0.70%)
Apr 19, 2017	37.09	37.17	36.90	36.94	356,521	+0.01(+0.03%)
Apr 18, 2017	37.43	37.54	36.80	36.93	529,898	-0.59(-1.57%)
Apr 17, 2017	36.90	37.55	36.82	37.52	404,165	+0.80(+2.18%)
Apr 13, 2017	37.13	37.20	36.50	36.72	565,137	-0.34(-0.92%)
Apr 12, 2017	38.08	38.25	36.90	37.06	660,992	-0.80(-2.11%)
Apr 11, 2017	37.08	37.89	36.96	37.86	739,547	+0.52(+1.39%)
Apr 10, 2017	36.91	37.52	36.77	37.34	522,412	+0.50(+1.36%)
Apr 07, 2017	37.32	37.36	36.77	36.84	764,876	-0.55(-1.47%)
Apr 06, 2017	36.65	37.51	36.56	37.39	501,564	+0.77(+2.10%)
Apr 05, 2017	36.65	36.98	36.45	36.62	607,553	+0.24(+0.66%)
Apr 04, 2017	35.92	36.46	35.85	36.38	533,266	+0.54(+1.51%)
Apr 03, 2017	36.53	36.53	35.47	35.84	747,078	-0.68(-1.86%)
Mar 31, 2017	36.44	36.79	36.27	36.52	557,094	+0.16(+0.44%)
Mar 30, 2017	36.03	36.47	36.02	36.36	605,939	-0.06(-0.16%)
Mar 29, 2017	37.15	37.16	36.00	36.42	1,000,780	-0.79(-2.12%)
Mar 28, 2017	37.09	37.42	37.01	37.21	496,362	+0.12(+0.32%)
Mar 27, 2017	37.32	37.33	36.72	37.09	381,890	-0.31(-0.83%)
Mar 24, 2017	38.04	38.21	37.32	37.40	395,347	-0.47(-1.24%)
Mar 23, 2017	37.86	38.40	37.78	37.87	283,009	+0.02(+0.05%)
Mar 22, 2017	37.64	37.96	37.54	37.85	228,748	-0.02(-0.05%)
Mar 21, 2017	38.50	38.60	37.76	37.87	533,056	-0.60(-1.56%)
Mar 20, 2017	38.18	38.54	37.86	38.47	618,886	+0.40(+1.05%)
Mar 17, 2017	37.90	38.21	37.63	38.07	755,953	+0.28(+0.74%)
Mar 16, 2017	38.17	38.37	37.76	37.79	284,277	-0.30(-0.79%)
Mar 15, 2017	37.78	38.18	37.52	38.09	413,193	+0.59(+1.57%)
Mar 14, 2017	37.75	37.88	37.45	37.50	401,171	-0.50(-1.32%)
Mar 13, 2017	38.10	38.50	37.79	38.00	478,698	-0.08(-0.21%)
Mar 10, 2017	37.91	38.24	37.70	38.08	547,170	+0.40(+1.06%)
Mar 09, 2017	37.83	38.16	37.46	37.68	415,789	-0.35(-0.92%)
Mar 08, 2017	37.76	38.49	37.76	38.03	549,579	+0.39(+1.04%)
Mar 07, 2017	37.40	37.73	37.10	37.64	673,295	+0.24(+0.64%)
Mar 06, 2017	37.90	37.97	37.29	37.40	568,454	-0.60(-1.58%)
Mar 03, 2017	38.41	38.46	37.90	38.00	382,821	-0.27(-0.71%)
Mar 02, 2017	38.27	38.44	38.10	38.27	581,428	+0.00(+0.00%)
Mar 01, 2017	38.65	38.65	38.09	38.27	688,969	+0.18(+0.47%)
Feb 28, 2017	38.54	38.71	38.09	38.09	751,563	-0.59(-1.53%)
Feb 27, 2017	38.76	38.85	38.52	38.68	504,405	-0.05(-0.13%)
Feb 24, 2017	39.31	39.50	38.70	38.73	583,871	-0.61(-1.55%)
Feb 23, 2017	39.51	39.57	39.12	39.34	409,769	+0.00(+0.00%)
Feb 22, 2017	39.81	39.81	39.33	39.34	472,204	-0.47(-1.18%)
Feb 21, 2017	39.84	40.22	39.63	39.81	687,641	-0.02(-0.05%)
Feb 17, 2017		39.83	39.83	39.83	0	-0.46(-1.14%)
Feb 16, 2017	40.49	40.67	40.09	40.29	430,158	-0.15(-0.37%)
Feb 15, 2017	40.49	40.80	40.44	40.44	456,977	-0.07(-0.17%)
Feb 14, 2017	40.70	40.84	40.12	40.51	595,725	-0.26(-0.64%)
Feb 13, 2017	41.16	41.58	40.76	40.77	695,372	-0.37(-0.90%)
Feb 10, 2017	40.92	41.53	40.70	41.14	831,009	+0.10(+0.24%)
Feb 09, 2017	41.99	42.44	40.67	41.04	1,319,240	-1.78(-4.16%)
Feb 08, 2017	42.67	43.06	42.56	42.82	534,624	+0.07(+0.16%)
Feb 07, 2017	42.98	43.49	42.59	42.75	475,612	-0.35(-0.81%)
Feb 06, 2017	43.23	43.38	42.77	43.10	378,551	-0.41(-0.94%)
Feb 03, 2017	42.80	43.68	42.80	43.51	401,697	+0.80(+1.87%)
Feb 02, 2017	43.46	43.68	42.52	42.71	613,093	-0.77(-1.77%)
Feb 01, 2017	44.13	44.40	43.24	43.48	621,115	-0.21(-0.48%)
Jan 31, 2017	42.57	43.78	42.57	43.69	702,231	+1.11(+2.61%)
Jan 30, 2017	43.10	43.42	42.40	42.58	486,394	-0.85(-1.96%)
Jan 27, 2017	42.75	44.58	42.75	43.43	588,569	+0.98(+2.31%)
Jan 26, 2017	42.94	43.13	42.32	42.45	501,160	-0.44(-1.03%)
Jan 25, 2017	41.03	43.17	41.00	42.89	639,133	+1.93(+4.71%)
Jan 24, 2017	40.07	41.11	40.04	40.96	310,165	+1.02(+2.55%)
Jan 23, 2017	39.60	40.05	39.46	39.94	319,350	+0.22(+0.55%)
Jan 20, 2017	39.91	40.21	39.50	39.72	251,180	+0.12(+0.30%)
Jan 19, 2017	39.91	40.28	39.42	39.60	293,439	-0.20(-0.50%)
Jan 18, 2017	39.29	39.82	39.02	39.80	358,971	+0.47(+1.20%)
Jan 17, 2017	39.52	39.82	39.15	39.33	351,280	-0.36(-0.91%)
Jan 13, 2017		39.69	39.69	39.69	0	+0.00(+0.00%)
Jan 12, 2017	40.45	40.61	39.12	39.69	469,142	-0.76(-1.88%)
Jan 11, 2017	39.75	40.63	39.69	40.45	604,741	+0.67(+1.68%)
Jan 10, 2017	39.64	40.67	39.57	39.78	571,038	+0.36(+0.91%)
Jan 09, 2017	40.33	40.33	39.33	39.42	563,026	-0.88(-2.18%)
Jan 06, 2017	40.32	40.70	39.94	40.30	355,790	-0.04(-0.10%)
Jan 05, 2017	40.15	40.39	39.78	40.34	402,151	+0.29(+0.72%)
Jan 04, 2017	39.84	40.42	39.70	40.05	428,508	+0.35(+0.88%)
Jan 03, 2017	39.45	40.01	39.23	39.70	455,934	+0.67(+1.72%)
Dec 30, 2016		39.03	39.03	39.03	0	-0.50(-1.26%)
Dec 29, 2016	39.10	39.57	39.00	39.53	370,745	+0.04(+0.10%)
Dec 28, 2016	40.37	40.46	39.31	39.49	346,197	-0.63(-1.57%)
Dec 27, 2016	40.23	40.59	40.08	40.12	361,084	+0.34(+0.85%)
Dec 23, 2016		39.78	39.78	39.78	0	+0.11(+0.28%)
Dec 22, 2016	40.39	40.39	39.26	39.67	468,602	-0.61(-1.51%)
Dec 21, 2016	40.09	40.59	39.82	40.28	388,121	+0.27(+0.67%)
Dec 20, 2016	39.75	40.01	39.63	40.01	390,896	+0.43(+1.09%)
Dec 19, 2016	39.39	39.73	39.20	39.58	413,697	+0.21(+0.53%)
Dec 16, 2016	39.56	39.99	39.13	39.37	1,575,386	-0.24(-0.61%)
Dec 15, 2016	39.44	40.18	39.34	39.61	454,058	+0.09(+0.23%)
Dec 14, 2016	40.35	40.62	39.45	39.52	600,006	-0.87(-2.15%)
Dec 13, 2016	41.01	41.33	40.33	40.39	515,230	-0.67(-1.63%)
Dec 12, 2016	41.53	41.91	41.06	41.06	398,313	-0.40(-0.96%)
Dec 09, 2016	41.58	41.82	41.15	41.46	382,279	-0.13(-0.31%)
Dec 08, 2016	40.76	41.71	40.76	41.59	402,187	+0.83(+2.04%)
Dec 07, 2016	40.89	40.98	40.38	40.76	620,324	+0.10(+0.25%)
Dec 06, 2016	39.63	40.70	39.63	40.66	475,951	+1.10(+2.78%)
Dec 05, 2016	39.32	39.63	39.14	39.56	369,690	+0.65(+1.67%)
Dec 02, 2016	38.98	38.98	38.53	38.91	440,987	-0.25(-0.64%)
Dec 01, 2016	39.51	39.67	39.04	39.16	345,651	-0.11(-0.28%)
Nov 30, 2016	38.95	39.40	38.77	39.27	520,498	+0.59(+1.53%)
Nov 29, 2016	38.44	38.78	38.32	38.68	247,054	+0.05(+0.13%)
Nov 28, 2016	38.60	38.95	38.42	38.63	293,738	-0.05(-0.13%)
Nov 25, 2016	39.19	39.19	38.57	38.68	239,712	-0.74(-1.88%)
Nov 23, 2016		39.42	39.42	39.42	0	-0.29(-0.73%)
Nov 22, 2016	39.66	39.87	39.50	39.71	507,324	+0.32(+0.81%)
Nov 21, 2016	39.14	39.53	39.06	39.39	349,714	+0.43(+1.10%)
Nov 18, 2016	38.29	39.03	38.26	38.96	437,621	+0.64(+1.67%)
Nov 17, 2016	37.85	38.51	37.79	38.32	389,003	+0.57(+1.51%)
Nov 16, 2016	38.29	38.43	37.57	37.75	314,032	-0.59(-1.54%)
Nov 15, 2016	37.75	38.35	37.51	38.34	361,342	+0.45(+1.19%)
Nov 14, 2016	36.96	38.10	36.71	37.89	667,172	+1.38(+3.78%)
Nov 11, 2016	36.00	36.52	35.78	36.51	438,874	+0.51(+1.42%)
Nov 10, 2016	35.75	36.44	35.75	36.00	416,716	+0.44(+1.24%)
Nov 09, 2016	34.08	35.76	34.01	35.56	433,685	+1.26(+3.67%)
Nov 08, 2016	34.18	34.48	33.98	34.30	492,339	+0.05(+0.15%)
Nov 07, 2016	34.66	34.96	34.04	34.25	555,310	-0.05(-0.15%)
Nov 04, 2016	34.31	34.92	34.27	34.30	397,652	-0.05(-0.15%)
Nov 03, 2016	34.32	34.60	34.06	34.35	375,478	+0.03(+0.09%)
Nov 02, 2016	34.75	34.90	34.32	34.32	483,167	-0.46(-1.32%)
Nov 01, 2016	36.01	36.10	34.68	34.78	540,022	-1.17(-3.25%)
Oct 31, 2016	36.07	36.08	35.75	35.95	547,376	-0.18(-0.50%)
Oct 28, 2016	36.43	36.65	36.09	36.13	386,279	-0.23(-0.63%)
Oct 27, 2016	36.65	36.72	35.65	36.36	565,774	+0.27(+0.75%)
Oct 26, 2016	36.30	36.54	35.92	36.09	726,057	-0.35(-0.96%)
Oct 25, 2016	36.56	36.73	36.05	36.44	820,123	-0.06(-0.16%)
Oct 24, 2016	37.08	37.08	36.13	36.50	424,337	-0.14(-0.38%)
Oct 21, 2016	36.86	37.01	36.47	36.64	499,580	-0.46(-1.24%)
Oct 20, 2016	37.40	37.75	37.06	37.10	426,403	-0.42(-1.12%)
Oct 19, 2016	37.66	37.72	37.37	37.52	276,942	+0.05(+0.13%)
Oct 18, 2016	37.72	37.88	37.19	37.47	263,617	+0.28(+0.75%)
Oct 17, 2016	37.24	37.52	37.14	37.19	288,823	-0.15(-0.40%)
Oct 14, 2016	36.98	37.59	36.92	37.34	229,596	+0.67(+1.83%)
Oct 13, 2016	37.01	37.01	36.41	36.67	400,633	-0.68(-1.82%)
Oct 12, 2016	37.76	37.85	37.34	37.35	343,094	-0.28(-0.74%)
Oct 11, 2016	38.20	38.22	37.49	37.63	438,423	-0.63(-1.65%)
Oct 10, 2016	38.11	38.62	38.04	38.26	277,081	+0.46(+1.22%)
Oct 07, 2016	38.47	38.47	37.61	37.80	475,360	-0.55(-1.43%)
Oct 06, 2016	37.62	38.57	37.62	38.35	479,325	+0.59(+1.56%)
Oct 05, 2016	37.95	37.95	37.51	37.76	533,772	+0.26(+0.69%)
Oct 04, 2016	37.52	38.02	37.41	37.50	684,568	+0.12(+0.32%)
Oct 03, 2016	37.43	37.59	37.00	37.38	932,449	+0.25(+0.67%)
Sep 30, 2016	36.85	37.33	36.70	37.13	386,322	+0.44(+1.20%)
Sep 29, 2016	36.49	37.21	36.49	36.69	497,153	-0.46(-1.24%)
Sep 28, 2016	36.70	37.22	36.29	37.15	538,446	+0.64(+1.75%)
Sep 27, 2016	36.50	36.79	36.21	36.51	719,598	-0.09(-0.25%)
Sep 26, 2016	36.68	36.94	36.56	36.60	552,354	-0.37(-1.00%)
Sep 23, 2016	37.51	37.62	36.97	36.97	465,113	-0.53(-1.41%)
Sep 22, 2016	37.02	37.63	37.00	37.50	593,241	+0.84(+2.29%)
Sep 21, 2016	36.10	36.69	35.96	36.66	508,458	+0.87(+2.43%)
Sep 20, 2016	35.97	36.13	35.73	35.79	413,626	+0.03(+0.08%)
Sep 19, 2016	35.71	36.04	35.42	35.76	317,394	+0.38(+1.07%)
Sep 16, 2016	35.53	35.62	35.22	35.38	474,463	-0.24(-0.67%)
Sep 15, 2016	35.35	35.74	35.34	35.62	352,442	+0.15(+0.42%)
Sep 14, 2016	35.58	35.72	35.27	35.47	460,106	-0.13(-0.37%)
Sep 13, 2016	35.42	35.68	35.01	35.60	634,624	-0.13(-0.36%)
Sep 12, 2016	35.11	35.86	35.01	35.73	446,804	+0.43(+1.22%)
Sep 09, 2016	36.57	36.58	35.28	35.30	756,656	-1.55(-4.21%)
Sep 08, 2016	37.69	37.69	36.85	36.85	716,285	-1.10(-2.90%)
Sep 07, 2016	38.43	38.48	37.84	37.95	574,527	-0.54(-1.40%)
Sep 06, 2016	38.41	38.94	38.08	38.49	326,359	+0.20(+0.52%)
Sep 02, 2016	38.19	38.29	38.29	38.29	568,900	+0.39(+1.03%)
Sep 01, 2016	37.41	37.92	37.34	37.90	555,965	+0.58(+1.55%)
Aug 31, 2016	37.60	37.61	36.86	37.32	796,962	-0.30(-0.80%)
Aug 30, 2016	37.68	37.94	37.44	37.62	408,941	+0.02(+0.05%)
Aug 29, 2016	37.49	37.78	37.26	37.60	333,022	+0.20(+0.53%)
Aug 26, 2016	37.77	38.19	37.28	37.40	368,166	-0.18(-0.48%)
Aug 25, 2016	37.27	37.83	37.00	37.58	480,371	+0.17(+0.45%)
Aug 24, 2016	37.75	37.78	37.13	37.41	316,254	-0.31(-0.82%)
Aug 23, 2016	37.64	37.84	37.53	37.72	407,244	+0.45(+1.21%)
Aug 22, 2016	38.08	38.08	37.17	37.27	523,638	-0.98(-2.56%)
Aug 19, 2016	38.13	38.55	37.90	38.25	270,787	-0.20(-0.52%)
Aug 18, 2016	38.39	38.66	38.02	38.45	494,688	+0.23(+0.60%)
Aug 17, 2016	38.13	38.51	37.83	38.22	399,026	+0.20(+0.53%)
Aug 16, 2016	37.87	38.29	37.80	38.02	447,212	+0.25(+0.66%)
Aug 15, 2016	37.83	38.23	37.76	37.77	311,547	+0.07(+0.19%)
Aug 12, 2016	39.17	39.17	37.66	37.70	808,363	-1.43(-3.65%)
Aug 11, 2016	39.38	39.51	39.10	39.13	436,267	-0.19(-0.48%)
Aug 10, 2016	39.47	39.65	39.08	39.32	258,900	+0.01(+0.03%)
Aug 09, 2016	39.21	39.73	39.21	39.31	466,168	+0.20(+0.51%)
Aug 08, 2016	39.18	39.62	38.89	39.11	460,946	-0.11(-0.28%)
Aug 05, 2016	38.95	39.61	38.84	39.22	305,551	+0.20(+0.51%)
Aug 04, 2016	38.95	39.29	38.92	39.02	254,221	+0.12(+0.31%)
Aug 03, 2016	38.91	39.12	38.64	38.90	383,911	+0.03(+0.08%)
Aug 02, 2016	39.48	39.59	38.84	38.87	543,214	-0.30(-0.77%)
Aug 01, 2016	39.42	39.61	38.71	39.17	357,666	-0.20(-0.51%)
Jul 29, 2016	39.51	39.65	38.62	39.37	589,185	-0.16(-0.40%)
Jul 28, 2016	39.66	40.01	39.43	39.53	614,318	+0.00(+0.00%)
Jul 27, 2016	37.50	40.07	36.93	39.53	1,941,230	+4.20(+11.89%)
Jul 26, 2016	34.80	35.40	34.78	35.33	594,839	+0.57(+1.64%)
Jul 25, 2016	34.67	34.99	34.23	34.76	701,508	-0.11(-0.32%)
Jul 22, 2016	34.84	34.98	34.53	34.87	279,748	+0.06(+0.17%)
Jul 21, 2016	34.83	35.25	34.76	34.81	342,036	+0.08(+0.23%)
Jul 20, 2016	34.69	35.09	34.48	34.73	356,854	+0.04(+0.12%)
Jul 19, 2016	35.08	35.22	34.64	34.69	410,996	-0.46(-1.31%)
Jul 18, 2016	35.26	35.43	35.09	35.15	514,799	-0.32(-0.90%)
Jul 15, 2016	35.54	36.00	35.28	35.47	536,014	+0.32(+0.91%)
Jul 14, 2016	35.28	35.44	35.10	35.15	522,872	+0.30(+0.86%)
Jul 13, 2016	34.97	35.00	34.60	34.85	399,950	+0.05(+0.14%)
Jul 12, 2016	34.39	34.93	34.33	34.80	483,618	+0.83(+2.44%)
Jul 11, 2016	33.45	34.12	33.45	33.97	520,568	+0.73(+2.20%)
Jul 08, 2016	33.51	34.13	34.13	33.24	838,424	-0.89(-2.61%)
Jul 07, 2016	34.61	35.02	33.89	34.13	671,326	-0.42(-1.22%)
Jul 06, 2016	34.06	34.57	33.60	34.55	475,162	+0.51(+1.50%)
Jul 05, 2016	34.93	35.13	33.90	34.04	445,530	-1.09(-3.10%)
Jul 01, 2016	34.86	35.13	35.13	35.13	386,500	+0.12(+0.34%)
Jun 30, 2016	34.16	35.03	33.80	35.01	625,778	+0.34(+0.98%)
Jun 29, 2016	34.24	34.68	34.00	34.67	633,594	+0.97(+2.88%)
Jun 28, 2016	34.19	34.25	33.54	33.70	609,874	-0.03(-0.09%)
Jun 27, 2016	35.27	35.28	33.26	33.73	780,413	-1.62(-4.58%)
Jun 24, 2016	35.72	36.09	35.34	35.35	989,628	-2.09(-5.58%)
Jun 23, 2016	37.23	37.45	37.00	37.44	359,738	+0.75(+2.04%)
Jun 22, 2016	37.13	37.41	36.64	36.69	324,118	-0.36(-0.97%)
Jun 21, 2016	37.39	37.39	36.73	37.05	336,401	-0.22(-0.59%)
Jun 20, 2016	37.61	37.68	37.18	37.27	314,720	+0.54(+1.47%)
Jun 17, 2016	36.56	37.02	36.44	36.73	425,304	+0.12(+0.33%)
Jun 16, 2016	36.46	36.61	35.87	36.61	445,299	-0.14(-0.38%)
Jun 15, 2016	37.10	37.56	36.73	36.75	372,974	-0.24(-0.65%)
Jun 14, 2016	36.76	37.01	36.57	36.99	492,009	+0.08(+0.22%)
Jun 13, 2016	37.56	37.71	36.85	36.91	361,501	-0.94(-2.48%)
Jun 10, 2016	38.05	38.12	37.41	37.85	247,413	-0.48(-1.25%)
Jun 09, 2016	38.98	39.05	38.24	38.33	234,016	-0.95(-2.42%)
Jun 08, 2016	38.96	39.38	38.93	39.28	520,123	+0.38(+0.98%)
Jun 07, 2016	38.46	39.06	38.30	38.90	486,656	+0.63(+1.65%)
Jun 06, 2016	38.22	38.75	38.12	38.27	382,972	+0.29(+0.76%)
Jun 03, 2016	38.85	38.92	37.93	37.98	620,601	-0.75(-1.94%)
Jun 02, 2016	38.47	38.77	38.33	38.73	419,967	+0.22(+0.57%)
Jun 01, 2016	38.55	38.64	38.21	38.51	306,177	-0.13(-0.34%)
May 31, 2016	39.02	39.08	38.25	38.64	678,070	-0.24(-0.62%)
May 27, 2016	38.40	38.88	38.88	38.88	457,200	+0.38(+0.99%)
May 26, 2016	38.53	38.75	38.30	38.50	313,871	+0.21(+0.55%)
May 25, 2016	38.44	38.74	38.29	38.29	421,542	-0.09(-0.23%)
May 24, 2016	38.08	38.68	38.04	38.38	501,030	+0.47(+1.24%)
May 23, 2016	38.00	38.29	37.66	37.91	364,698	-0.09(-0.24%)
May 20, 2016	37.15	38.01	37.15	38.00	651,713	+1.03(+2.79%)
May 19, 2016	36.57	37.05	36.32	36.97	341,485	+0.09(+0.24%)
May 18, 2016	37.29	37.73	36.79	36.88	392,929	-0.43(-1.15%)
May 17, 2016	37.50	37.80	37.17	37.31	408,476	-0.36(-0.96%)
May 16, 2016	37.51	38.10	37.12	37.67	359,109	+0.45(+1.21%)
May 13, 2016	37.47	37.66	36.98	37.22	453,730	-0.48(-1.27%)
May 12, 2016	38.42	38.46	37.41	37.70	446,909	-0.25(-0.66%)
May 11, 2016	37.52	38.46	37.47	37.95	493,481	+0.45(+1.20%)
May 10, 2016	37.16	37.61	37.09	37.50	345,057	+0.50(+1.35%)
May 09, 2016	37.29	37.49	36.66	37.00	596,758	-0.51(-1.36%)
May 06, 2016	36.72	37.70	36.56	37.51	867,870	+0.66(+1.79%)
May 05, 2016	37.40	37.59	36.85	36.85	379,143	-0.40(-1.07%)
May 04, 2016	37.25	37.41	36.77	37.25	563,823	-0.05(-0.13%)
May 03, 2016	38.50	38.84	36.80	37.30	665,648	-1.53(-3.94%)