Sunstone Hotel Investors (NY: SHO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.62	13.65	13.39	13.39	2,547,298	-0.16(-1.20%)
Apr 27, 2018	13.43	13.61	13.42	13.56	1,424,771	+0.12(+0.89%)
Apr 26, 2018	13.51	13.52	13.39	13.44	1,384,767	-0.04(-0.32%)
Apr 25, 2018	13.35	13.52	13.35	13.48	1,815,251	+0.07(+0.51%)
Apr 24, 2018	13.51	13.51	13.31	13.41	2,072,197	-0.02(-0.13%)
Apr 23, 2018	13.55	13.55	13.38	13.43	1,447,083	-0.08(-0.57%)
Apr 20, 2018	13.57	13.64	13.50	13.51	1,214,360	-0.09(-0.69%)
Apr 19, 2018	13.63	13.75	13.54	13.60	2,568,596	-0.02(-0.13%)
Apr 18, 2018	13.63	13.71	13.54	13.62	2,241,408	-0.01(-0.06%)
Apr 17, 2018	13.41	13.67	13.33	13.63	3,083,339	+0.31(+2.32%)
Apr 16, 2018	13.37	13.45	13.30	13.32	2,289,976	+0.05(+0.39%)
Apr 13, 2018	13.32	13.33	13.07	13.27	4,653,754	+0.03(+0.19%)
Apr 12, 2018	12.72	13.29	12.59	13.24	4,709,938	+0.62(+4.90%)
Apr 11, 2018	12.34	12.74	12.31	12.62	4,511,311	+0.24(+1.94%)
Apr 10, 2018	12.58	12.61	12.36	12.38	3,583,619	-0.11(-0.89%)
Apr 09, 2018	12.78	12.79	12.49	12.49	3,506,135	-0.24(-1.89%)
Apr 06, 2018	12.86	12.96	12.71	12.73	2,559,890	-0.15(-1.13%)
Apr 05, 2018	13.05	13.05	12.84	12.88	4,363,483	-0.16(-1.25%)
Apr 04, 2018	12.96	13.09	12.90	13.04	2,021,720	-0.02(-0.13%)
Apr 03, 2018	12.86	13.10	12.81	13.06	2,403,297	+0.24(+1.88%)
Apr 02, 2018	13.09	13.14	12.75	12.82	2,379,415	-0.25(-1.91%)
Mar 29, 2018		13.07	13.07	13.07	0	+0.02(+0.13%)
Mar 28, 2018	12.71	13.10	12.66	13.05	4,558,279	+0.56(+4.47%)
Mar 27, 2018	12.53	12.69	12.40	12.49	1,557,698	-0.04(-0.34%)
Mar 26, 2018	12.42	12.57	12.37	12.54	1,438,145	+0.27(+2.23%)
Mar 23, 2018	12.55	12.60	12.26	12.26	2,698,874	-0.27(-2.12%)
Mar 22, 2018	12.68	12.81	12.53	12.53	1,467,124	-0.25(-1.94%)
Mar 21, 2018	12.80	12.87	12.70	12.78	1,693,508	-0.03(-0.27%)
Mar 20, 2018	12.84	12.90	12.71	12.81	1,838,028	+0.01(+0.07%)
Mar 19, 2018	12.90	12.90	12.69	12.80	1,039,321	-0.14(-1.06%)
Mar 16, 2018	12.80	12.98	12.71	12.94	3,623,783	+0.16(+1.27%)
Mar 15, 2018	12.75	12.80	12.63	12.78	1,844,155	+0.03(+0.20%)
Mar 14, 2018	12.67	12.76	12.62	12.75	1,839,363	+0.09(+0.74%)
Mar 13, 2018	12.72	12.79	12.61	12.66	2,316,034	-0.06(-0.47%)
Mar 12, 2018	12.79	12.79	12.65	12.72	2,454,321	-0.05(-0.40%)
Mar 09, 2018	12.60	12.78	12.54	12.77	3,104,650	+0.21(+1.63%)
Mar 08, 2018	12.63	12.66	12.51	12.56	2,629,929	-0.07(-0.54%)
Mar 07, 2018		12.66		12.63	2,708,725	+0.23(+1.86%)
Mar 06, 2018	12.42	12.50	12.29	12.40	2,198,009	-0.03(-0.21%)
Mar 05, 2018	12.38	12.48	12.28	12.42	2,039,060	+0.04(+0.35%)
Mar 02, 2018	12.30	12.40	12.06	12.38	1,933,862	+0.02(+0.14%)
Mar 01, 2018	12.28	12.52	12.27	12.36	2,643,508	+0.02(+0.14%)
Feb 28, 2018	12.45	12.56	12.33	12.35	3,313,588	-0.05(-0.41%)
Feb 27, 2018	12.85	12.89	12.38	12.40	3,030,247	-0.43(-3.34%)
Feb 26, 2018	12.94	13.00	12.74	12.83	2,182,617	-0.11(-0.86%)
Feb 23, 2018	12.83	12.98	12.76	12.94	2,385,087	+0.17(+1.34%)
Feb 22, 2018				12.77	3,825,325	+0.03(+0.27%)
Feb 21, 2018	12.94	13.13	12.73	12.73	5,216,239	-0.33(-2.55%)
Feb 20, 2018	13.22	13.29	13.04	13.07	3,881,071	-0.27(-1.99%)
Feb 16, 2018		13.33	13.33	13.33	0	+0.10(+0.78%)
Feb 15, 2018	13.51	13.61	13.18	13.23	3,963,546	-0.25(-1.84%)
Feb 14, 2018	13.29	13.50	13.19	13.48	2,744,602	-0.02(-0.13%)
Feb 13, 2018	13.26	13.58	13.05	13.49	4,147,014	-0.03(-0.19%)
Feb 12, 2018	13.57	13.62	13.18	13.52	2,201,879	-0.03(-0.25%)
Feb 09, 2018	13.30	13.66	13.10	13.55	3,109,260	+0.35(+2.66%)
Feb 08, 2018	13.70	13.70	13.19	13.20	1,510,466	-0.44(-3.20%)
Feb 07, 2018	13.67	13.74	13.61	13.64	1,804,469	-0.07(-0.50%)
Feb 06, 2018	13.26	13.74	13.16	13.71	3,104,696	+0.04(+0.31%)
Feb 05, 2018	13.94	13.94	13.49	13.66	1,653,990	-0.33(-2.32%)
Feb 02, 2018	14.25	14.27	13.93	13.99	2,091,846	-0.33(-2.33%)
Feb 01, 2018	14.40	14.47	14.26	14.32	1,413,597	-0.09(-0.65%)
Jan 31, 2018	14.41	14.51	14.29	14.42	2,454,212	+0.08(+0.54%)
Jan 30, 2018	14.48	14.51	14.32	14.34	1,398,761	-0.18(-1.24%)
Jan 29, 2018	14.63	14.63	14.45	14.52	995,492	-0.09(-0.64%)
Jan 26, 2018	14.65	14.68	14.52	14.61	1,076,802	+0.04(+0.29%)
Jan 25, 2018	14.78	14.81	14.53	14.57	2,091,921	-0.15(-1.05%)
Jan 24, 2018	14.79	14.85	14.67	14.73	1,261,017	-0.04(-0.29%)
Jan 23, 2018	14.41	14.77	14.38	14.77	1,395,040	+0.39(+2.74%)
Jan 22, 2018	14.39	14.43	14.32	14.38	2,001,641	+0.03(+0.24%)
Jan 19, 2018	14.20	14.40	14.20	14.34	3,382,951	+0.11(+0.78%)
Jan 18, 2018	14.49	14.49	14.18	14.23	2,112,850	-0.27(-1.83%)
Jan 17, 2018	14.33	14.57	14.32	14.49	2,920,837	+0.21(+1.44%)
Jan 16, 2018	14.32	14.53	14.29	14.29	2,073,049	+0.05(+0.36%)
Jan 12, 2018		14.24	14.24	14.24	0	-0.12(-0.83%)
Jan 11, 2018	14.31	14.38	14.23	14.36	3,520,060	+0.09(+0.60%)
Jan 10, 2018	14.14	14.34	14.09	14.27	1,732,739	+0.11(+0.79%)
Jan 09, 2018	14.18	14.22	14.05	14.16	1,550,067	-0.03(-0.24%)
Jan 08, 2018	13.91	14.23	13.88	14.20	1,524,716	+0.15(+1.10%)
Jan 05, 2018	14.02	14.05	13.90	14.04	1,842,930	+0.09(+0.67%)
Jan 04, 2018	14.12	14.12	13.95	13.95	1,573,245	-0.14(-0.97%)
Jan 03, 2018	14.28	14.37	14.01	14.08	2,279,915	-0.20(-1.38%)
Jan 02, 2018	14.21	14.38	14.11	14.28	2,386,683	+0.14(+0.97%)
Dec 29, 2017		14.14	14.14	14.14	0	-0.19(-1.31%)
Dec 28, 2017	14.15	14.34	14.08	14.33	1,864,639	+0.20(+1.39%)
Dec 27, 2017	14.13	14.17	14.05	14.14	969,510	+0.04(+0.29%)
Dec 26, 2017	14.14	14.18	14.08	14.09	1,018,894	-0.01(-0.06%)
Dec 22, 2017	14.10	14.16	14.04	14.10	1,435,132	+0.05(+0.35%)
Dec 21, 2017	14.19	14.19	14.01	14.05	1,565,853	-0.03(-0.23%)
Dec 20, 2017	14.19	14.27	14.09	14.09	2,539,203	-0.07(-0.53%)
Dec 19, 2017	14.27	14.38	14.15	14.16	2,780,893	-0.26(-1.78%)
Dec 18, 2017	14.19	14.43	14.14	14.42	2,152,083	+0.30(+2.11%)
Dec 15, 2017	13.90	14.19	13.88	14.12	3,013,273	+0.27(+1.97%)
Dec 14, 2017	13.90	13.97	13.82	13.85	1,966,124	-0.08(-0.59%)
Dec 13, 2017	13.78	13.95	13.73	13.93	2,411,920	+0.16(+1.14%)
Dec 12, 2017	13.83	13.90	13.72	13.77	3,658,836	+0.01(+0.06%)
Dec 11, 2017	13.85	13.86	13.74	13.76	2,823,228	-0.05(-0.36%)
Dec 08, 2017	13.77	13.83	13.66	13.81	1,918,471	+0.00(+0.00%)
Dec 07, 2017	13.74	13.80	13.61		2,402,870	+0.00(+0.00%)
Dec 06, 2017	13.69	13.76	13.61	13.74	1,989,645	+0.08(+0.60%)
Dec 05, 2017	13.80	13.80	13.66	13.66	1,420,029	-0.12(-0.84%)
Dec 04, 2017	13.82	13.85	13.74	13.77	1,228,405	+0.14(+1.03%)
Dec 01, 2017	13.86	13.86	13.55	13.63	1,966,788	-0.18(-1.32%)
Nov 30, 2017	13.81	13.85	13.63	13.81	2,071,152	+0.09(+0.66%)
Nov 29, 2017	13.55	13.80	13.55	13.72	1,279,407	+0.17(+1.22%)
Nov 28, 2017	13.65	13.65	13.40	13.56	2,984,487	-0.10(-0.73%)
Nov 27, 2017	13.72	13.79	13.66	13.66	1,340,282	-0.07(-0.54%)
Nov 24, 2017	13.71	13.86	13.63	13.73	1,157,250	+0.11(+0.79%)
Nov 22, 2017	13.61	13.72	13.55	13.62	1,184,633	-0.01(-0.06%)
Nov 21, 2017	13.55	13.67	13.47	13.63	1,641,647	+0.19(+1.42%)
Nov 20, 2017	13.57	13.57	13.35	13.44	1,516,068	-0.11(-0.79%)
Nov 17, 2017	13.47	13.61	13.47	13.55	999,351	-0.02(-0.12%)
Nov 16, 2017	13.06	13.61	13.04	13.57	1,564,007	+0.12(+0.92%)
Nov 15, 2017	13.49	13.56	13.39	13.44	2,154,822	-0.09(-0.67%)
Nov 14, 2017	13.51	13.61	13.45	13.53	1,108,792	-0.08(-0.61%)
Nov 13, 2017	13.63	13.66	13.42	13.61	1,569,951	-0.04(-0.30%)
Nov 10, 2017	13.69	13.71	13.62	13.66	976,602	-0.02(-0.12%)
Nov 09, 2017	13.61	13.75	13.55	13.67	1,190,650	-0.07(-0.48%)
Nov 08, 2017	13.40	13.76	13.40	13.74	1,446,536	+0.26(+1.90%)
Nov 07, 2017	13.65	13.93	13.46	13.48	3,009,291	-0.17(-1.21%)
Nov 06, 2017	13.57	13.76	13.57	13.65	1,043,105	+0.02(+0.18%)
Nov 03, 2017	13.60	13.76	13.54	13.62	1,107,293	-0.08(-0.60%)
Nov 02, 2017	13.46	13.72	13.26	13.71	1,880,324	+0.25(+1.84%)
Nov 01, 2017	13.57	13.70	13.42	13.46	2,152,842	-0.03(-0.24%)
Oct 31, 2017	13.23	13.57	13.23	13.49	2,178,871	+0.09(+0.68%)
Oct 30, 2017	13.61	13.61	13.37	13.40	1,213,617	-0.20(-1.46%)
Oct 27, 2017	13.47	13.63	13.41	13.60	1,826,153	+0.12(+0.92%)
Oct 26, 2017	13.50	13.53	13.29	13.47	1,605,885	+0.01(+0.06%)
Oct 25, 2017	13.57	13.66	13.45	13.47	1,561,281	-0.15(-1.09%)
Oct 24, 2017	13.49	13.65	13.48	13.61	1,659,024	+0.17(+1.23%)
Oct 23, 2017	13.66	13.66	13.41	13.45	1,216,464	-0.21(-1.57%)
Oct 20, 2017	14.09	14.18	13.51	13.66	2,352,072	-0.36(-2.54%)
Oct 19, 2017	13.97	14.04	13.87	14.02	3,339,134	+0.03(+0.24%)
Oct 18, 2017	13.84	14.00	13.78	13.99	1,181,032	+0.16(+1.14%)
Oct 17, 2017	13.79	13.89	13.73	13.83	2,077,418	+0.04(+0.30%)
Oct 16, 2017	13.73	13.82	13.67	13.79	1,825,191	+0.06(+0.42%)
Oct 13, 2017	13.77	13.89	13.63	13.73	2,250,096	-0.09(-0.66%)
Oct 12, 2017	13.56	13.84	13.56	13.82	1,602,998	+0.25(+1.83%)
Oct 11, 2017	13.51	13.62	13.47	13.57	1,505,291	+0.08(+0.61%)
Oct 10, 2017	13.49	13.58	13.46	13.49	2,069,291	+0.04(+0.31%)
Oct 09, 2017	13.38	13.47	13.35	13.45	897,214	+0.07(+0.49%)
Oct 06, 2017	13.23	13.41	13.16	13.38	1,144,693	+0.11(+0.81%)
Oct 05, 2017	13.21	13.32	13.12	13.28	1,316,371	+0.11(+0.82%)
Oct 04, 2017	13.17	13.19	13.04	13.17	1,047,776	+0.02(+0.19%)
Oct 03, 2017	13.26	13.28	13.09	13.14	1,707,434	-0.12(-0.87%)
Oct 02, 2017	13.29	13.33	13.21	13.26	2,056,603	-0.02(-0.19%)
Sep 29, 2017	13.26	13.35	13.19	13.28	1,435,572	-0.02(-0.19%)
Sep 28, 2017	13.29	13.31	13.11	13.31	1,838,602	+0.06(+0.44%)
Sep 27, 2017	13.28	13.30	13.10	13.25	2,449,183	+0.05(+0.37%)
Sep 26, 2017	13.17	13.23	13.09	13.20	1,368,452	+0.11(+0.82%)
Sep 25, 2017	13.11	13.28	13.05	13.09	1,572,600	+0.04(+0.32%)
Sep 22, 2017	13.06	13.14	13.01	13.05	2,229,799	+0.04(+0.32%)
Sep 21, 2017	13.18	13.25	13.00	13.01	1,804,410	-0.12(-0.88%)
Sep 20, 2017	13.03	13.15	13.01	13.13	1,285,141	+0.13(+1.01%)
Sep 19, 2017	13.05	13.08	12.88	13.00	1,576,740	-0.06(-0.44%)
Sep 18, 2017	13.05	13.12	13.00	13.05	1,362,194	+0.02(+0.13%)
Sep 15, 2017	13.05	13.11	12.90	13.04	3,333,417	+0.01(+0.06%)
Sep 14, 2017	13.17	13.18	12.97	13.03	1,776,021	-0.17(-1.31%)
Sep 13, 2017	13.07	13.20	13.07	13.20	1,981,652	+0.11(+0.82%)
Sep 12, 2017	13.09	13.17	13.03	13.09	1,059,414	-0.01(-0.06%)
Sep 11, 2017	13.03	13.19	13.03	13.10	1,356,571	+0.15(+1.15%)
Sep 08, 2017	12.80	13.11	12.77	12.95	1,398,264	+0.13(+1.03%)
Sep 07, 2017	12.92	12.98	12.80	12.82	1,121,871	-0.08(-0.64%)
Sep 06, 2017	12.83	13.00	12.81	12.90	1,887,157	+0.10(+0.77%)
Sep 05, 2017	13.10	13.13	12.70	12.81	2,376,033	-0.29(-2.20%)
Sep 01, 2017	13.05	13.15	13.01	13.09	1,688,045	+0.07(+0.57%)
Aug 31, 2017	12.92	13.05	12.83	13.02	3,784,333	+0.16(+1.28%)
Aug 30, 2017	12.57	12.88	12.53	12.86	2,597,891	+0.31(+2.43%)
Aug 29, 2017	12.49	12.65	12.45	12.55	4,254,430	+0.00(+0.00%)
Aug 28, 2017	12.76	12.77	12.50	12.55	1,931,855	-0.18(-1.42%)
Aug 25, 2017	12.72	12.77	12.56	12.73	1,723,461	+0.08(+0.65%)
Aug 24, 2017	12.70	12.76	12.56	12.65	2,847,551	-0.01(-0.07%)
Aug 23, 2017	12.71	12.77	12.64	12.66	1,920,784	-0.09(-0.71%)
Aug 22, 2017	12.68	12.83	12.68	12.75	2,037,355	+0.04(+0.32%)
Aug 21, 2017	12.70	12.76	12.62	12.71	2,159,666	+0.01(+0.06%)
Aug 18, 2017	12.80	12.88	12.69	12.70	3,126,515	-0.21(-1.60%)
Aug 17, 2017	13.09	13.22	12.90	12.90	1,536,754	-0.19(-1.45%)
Aug 16, 2017	13.02	13.16	13.02	13.09	1,482,491	+0.12(+0.95%)
Aug 15, 2017	13.00	13.04	12.85	12.97	1,170,502	+0.00(+0.00%)
Aug 14, 2017	12.87	13.02	12.85	12.97	1,974,933	+0.20(+1.55%)
Aug 11, 2017	12.69	12.86	12.69	12.77	2,344,077	+0.00(+0.00%)
Aug 10, 2017	12.78	12.91	12.71	12.77	2,884,273	-0.05(-0.39%)
Aug 09, 2017	13.06	13.10	12.78	12.82	2,333,137	-0.28(-2.14%)
Aug 08, 2017	13.36	13.40	13.04	13.10	7,095,995	-0.30(-2.27%)
Aug 07, 2017	13.51	13.56	13.38	13.41	1,880,551	-0.10(-0.73%)
Aug 04, 2017		13.52	13.24	13.51	1,578,485	+0.26(+1.99%)
Aug 03, 2017	13.31	13.43	13.23	13.24	1,418,686	-0.02(-0.19%)
Aug 02, 2017	13.41	13.67	13.07	13.27	1,715,937	-0.13(-0.98%)
Aug 01, 2017	13.51	13.51	13.33	13.40	1,715,244	-0.02(-0.12%)
Jul 31, 2017	13.45	13.45	13.20	13.42	1,502,620	+0.04(+0.31%)
Jul 28, 2017	13.21	13.40	13.19	13.37	1,522,946	+0.15(+1.12%)
Jul 27, 2017	13.11	13.27	12.95	13.23	2,220,682	+0.13(+1.01%)
Jul 26, 2017	13.38	13.43	13.08	13.09	1,448,434	-0.26(-1.91%)
Jul 25, 2017	13.27	13.36	13.21	13.35	1,648,537	+0.15(+1.12%)
Jul 24, 2017	13.29	13.32	13.14	13.20	1,086,996	-0.06(-0.43%)
Jul 21, 2017	13.35	13.45	13.11	13.26	2,214,697	-0.02(-0.12%)
Jul 20, 2017	13.75	13.75	13.25	13.28	2,485,446	-0.46(-3.36%)
Jul 19, 2017	13.57	13.73	13.51	13.74	1,742,344	+0.22(+1.65%)
Jul 18, 2017	13.51	13.63	13.43	13.51	2,157,834	-0.02(-0.18%)
Jul 17, 2017	13.31	13.85	13.28	13.54	3,191,186	+0.20(+1.48%)
Jul 14, 2017	13.31	13.40	13.25	13.34	1,134,840	+0.07(+0.50%)
Jul 13, 2017	13.23	13.28	13.16	13.28	1,059,098	+0.07(+0.56%)
Jul 12, 2017	13.17	13.33	13.13	13.20	1,907,988	+0.13(+1.01%)
Jul 11, 2017	12.95	13.07	12.89	13.07	1,675,702	+0.16(+1.28%)
Jul 10, 2017	13.22	13.29	12.90	12.90	1,654,996	-0.34(-2.55%)
Jul 07, 2017	13.19	13.30	13.14	13.24	2,563,023	+0.07(+0.56%)
Jul 06, 2017	13.24	13.37	13.14	13.17	1,945,358	-0.16(-1.24%)
Jul 05, 2017	13.63	13.72	13.26	13.33	3,316,077	-0.33(-2.41%)
Jul 03, 2017	13.37	13.71	13.33	13.66	1,019,422	+0.38(+2.85%)
Jun 30, 2017	13.52	13.54	13.28	13.28	1,411,527	-0.16(-1.23%)
Jun 29, 2017	13.63	13.68	13.38	13.45	1,581,452	-0.19(-1.39%)
Jun 28, 2017	13.74	13.90	13.62	13.64	2,077,656	-0.02(-0.12%)
Jun 27, 2017	13.68	13.82	13.57	13.65	2,712,245	-0.02(-0.18%)
Jun 26, 2017	13.61	13.74	13.55	13.68	2,149,120	+0.12(+0.85%)
Jun 23, 2017	13.53	13.66	13.49	13.56	3,314,650	+0.07(+0.55%)
Jun 22, 2017	13.56	13.62	13.45	13.49	2,378,569	-0.03(-0.24%)
Jun 21, 2017	13.65	13.70	13.44	13.52	1,173,531	-0.13(-0.96%)
Jun 20, 2017	13.75	13.75	13.58	13.65	1,877,915	-0.08(-0.60%)
Jun 19, 2017	13.65	13.75	13.59	13.74	1,951,331	+0.15(+1.09%)
Jun 16, 2017	13.41	13.61	13.36	13.59	3,239,568	+0.12(+0.85%)
Jun 15, 2017	13.37	13.59	13.30	13.47	1,877,326	-0.04(-0.30%)
Jun 14, 2017	13.64	13.65	13.44	13.52	2,405,643	-0.08(-0.60%)
Jun 13, 2017	13.51	13.60	13.41	13.60	2,110,511	+0.14(+1.04%)
Jun 12, 2017	13.43	13.60	13.33	13.46	2,624,621	+0.04(+0.31%)
Jun 09, 2017	13.32	13.63	13.25	13.42	3,105,098	+0.12(+0.86%)
Jun 08, 2017	13.04	13.38	12.96	13.30	1,842,560	+0.26(+2.02%)
Jun 07, 2017	13.01	13.09	12.89	13.04	1,361,748	+0.03(+0.25%)
Jun 06, 2017	13.06	13.12	12.87	13.01	1,620,474	-0.09(-0.69%)
Jun 05, 2017	13.04	13.11	12.95	13.10	1,881,382	+0.04(+0.31%)
Jun 02, 2017	13.09	13.17	12.95	13.06	3,137,360	+0.02(+0.19%)
Jun 01, 2017	12.85	13.06	12.75	13.03	2,439,344	+0.21(+1.60%)
May 31, 2017	12.96	12.96	12.75	12.83	4,373,994	-0.10(-0.76%)
May 30, 2017	12.93	13.00	12.83	12.92	1,364,144	-0.02(-0.19%)
May 26, 2017	12.91	13.06	12.90	12.95	2,536,372	+0.00(+0.00%)
May 25, 2017	13.20	13.26	12.94	12.95	2,956,533	-0.20(-1.50%)
May 24, 2017	13.10	13.22	13.06	13.15	2,085,681	+0.07(+0.57%)
May 23, 2017	13.08	13.17	13.04	13.07	1,729,842	+0.02(+0.19%)
May 22, 2017	13.01	13.15	12.95	13.05	2,055,609	+0.08(+0.63%)
May 19, 2017	12.85	13.01	12.79	12.96	2,475,988	+0.13(+1.02%)
May 18, 2017	12.60	12.88	12.48	12.83	1,784,944	+0.24(+1.89%)
May 17, 2017	12.58	12.65	12.40	12.60	2,179,728	-0.07(-0.58%)
May 16, 2017	12.47	12.70	12.46	12.67	2,618,829	+0.22(+1.78%)
May 15, 2017	12.46	12.71	12.41	12.45	2,235,773	+0.00(+0.00%)
May 12, 2017	12.60	12.67	12.41	12.45	1,595,269	-0.20(-1.56%)
May 11, 2017	12.70	12.72	12.44	12.64	2,010,304	-0.12(-0.90%)
May 10, 2017	12.71	12.83	12.55	12.76	2,857,786	+0.02(+0.19%)
May 09, 2017	12.86	12.89	12.64	12.73	2,878,126	-0.06(-0.45%)
May 08, 2017	13.01	13.01	12.67	12.79	3,929,548	-0.23(-1.77%)
May 05, 2017	12.84	13.02	12.83	13.02	3,352,830	+0.23(+1.80%)
May 04, 2017	12.72	12.84	12.48	12.79	3,091,103	+0.10(+0.78%)
May 03, 2017	12.68	12.78	12.43	12.69	4,890,212	+0.23(+1.85%)
May 02, 2017	12.40	12.47	12.27	12.46	3,899,582	+0.09(+0.73%)