Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	5.162	5.205	5.153	5.188	23,005,556	+0.04(+0.84%)
Apr 27, 2018	5.119	5.188	5.119	5.145	21,994,700	+0.08(+1.53%)
Apr 26, 2018	5.058	5.162	5.032	5.067	51,392,024	-0.04(-0.84%)
Apr 25, 2018	5.188	5.196	5.093	5.110	30,658,464	-0.01(-0.17%)
Apr 24, 2018	5.110	5.145	5.067	5.119	15,401,400	+0.03(+0.68%)
Apr 23, 2018	5.119	5.127	5.058	5.084	13,231,052	-0.06(-1.17%)
Apr 20, 2018	5.222	5.274	5.119	5.145	28,253,646	+0.11(+2.23%)
Apr 19, 2018	5.041	5.067	5.028	5.032	12,469,277	-0.02(-0.34%)
Apr 18, 2018	5.067	5.084	5.032	5.050	8,468,328	-0.01(-0.17%)
Apr 17, 2018	4.981	5.076	4.946	5.058	28,796,450	+0.22(+4.46%)
Apr 16, 2018	4.817	4.886	4.782	4.843	14,169,392	+0.08(+1.63%)
Apr 13, 2018	4.773	4.799	4.739	4.765	10,044,056	-0.03(-0.72%)
Apr 12, 2018	4.817	4.834	4.791	4.799	12,843,257	-0.01(-0.18%)
Apr 11, 2018	4.773	4.868	4.773	4.808	16,224,075	+0.04(+0.91%)
Apr 10, 2018	4.773	4.791	4.730	4.765	21,556,244	+0.09(+2.03%)
Apr 09, 2018	4.704	4.739	4.670	4.670	10,353,530	+0.02(+0.37%)
Apr 06, 2018	4.704	4.748	4.627	4.653	15,767,127	-0.02(-0.37%)
Apr 05, 2018	4.730	4.748	4.670	4.670	13,410,193	-0.02(-0.37%)
Apr 04, 2018	4.601	4.696	4.592	4.687	13,174,763	+0.01(+0.18%)
Apr 03, 2018	4.670	4.696	4.644	4.678	13,698,110	+0.03(+0.56%)
Apr 02, 2018	4.704	4.722	4.609	4.653	10,459,485	-0.07(-1.46%)
Mar 29, 2018		4.722	4.722	4.722	0	+0.03(+0.74%)
Mar 28, 2018	4.687	4.730	4.657	4.687	22,093,798	-0.01(-0.18%)
Mar 27, 2018	4.773	4.791	4.670	4.696	19,186,588	-0.09(-1.81%)
Mar 26, 2018	4.782	4.791	4.696	4.782	16,728,868	+0.07(+1.47%)
Mar 23, 2018	4.817	4.830	4.696	4.713	19,830,634	-0.03(-0.73%)
Mar 22, 2018	4.791	4.825	4.748	4.748	16,483,660	-0.18(-3.68%)
Mar 21, 2018	4.920	4.942	4.886	4.929	24,703,856	-0.03(-0.70%)
Mar 20, 2018	4.946	4.998	4.929	4.963	12,285,919	+0.03(+0.52%)
Mar 19, 2018	4.955	4.972	4.912	4.937	15,337,380	-0.01(-0.17%)
Mar 16, 2018	4.972	4.998	4.929	4.946	12,155,191	-0.03(-0.52%)
Mar 15, 2018	5.007	5.024	4.956	4.972	16,018,199	-0.05(-1.03%)
Mar 14, 2018	5.067	5.076	4.989	5.024	19,976,540	-0.03(-0.68%)
Mar 13, 2018	5.119	5.127	5.041	5.058	13,417,189	-0.06(-1.18%)
Mar 12, 2018	5.093	5.127	5.093	5.119	9,097,950	+0.03(+0.68%)
Mar 09, 2018	5.076	5.127	5.063	5.084	8,853,762	+0.02(+0.34%)
Mar 08, 2018	5.110	5.140	5.032	5.067	12,571,088	-0.01(-0.17%)
Mar 07, 2018		5.106	5.024	5.076	16,053,881	+0.05(+1.03%)
Mar 06, 2018	5.058	5.076	5.011	5.024	12,669,911	-0.03(-0.51%)
Mar 05, 2018	4.989	5.080	4.981	5.050	10,877,256	+0.07(+1.39%)
Mar 02, 2018	4.955	4.998	4.903	4.981	13,031,816	+0.01(+0.17%)
Mar 01, 2018	4.981	5.050	4.929	4.972	18,814,906	-0.03(-0.69%)
Feb 28, 2018	5.076	5.089	4.998	5.007	12,840,471	-0.06(-1.19%)
Feb 27, 2018	5.101	5.136	5.058	5.067	19,929,362	-0.05(-1.01%)
Feb 26, 2018	5.093	5.127	5.067	5.119	13,507,871	+0.11(+2.24%)
Feb 23, 2018	4.929	5.032	4.920	5.007	18,947,816	+0.08(+1.58%)
Feb 22, 2018	4.929	4.972	4.907	4.929	15,583,976	+0.02(+0.35%)
Feb 21, 2018	4.963	5.015	4.912	4.912	20,553,154	-0.03(-0.70%)
Feb 20, 2018	4.955	4.989	4.925	4.946	17,255,480	-0.03(-0.52%)
Feb 16, 2018		4.972	4.972	4.972	0	+0.03(+0.52%)
Feb 15, 2018	4.955	4.972	4.894	4.946	21,951,112	+0.07(+1.42%)
Feb 14, 2018	4.730	4.899	4.722	4.877	26,789,070	+0.12(+2.54%)
Feb 13, 2018			4.730	4.756	15,115,519	+0.00(+0.00%)
Feb 12, 2018	4.739	4.782	4.713	4.756	21,309,244	+0.09(+2.04%)
Feb 09, 2018	4.696	4.730	4.514	4.661	31,918,072	+0.03(+0.75%)
Feb 08, 2018	4.748	4.756	4.618	4.627	30,563,120	-0.13(-2.72%)
Feb 07, 2018	4.791	4.817	4.739	4.756	29,072,374	+0.00(+0.00%)
Feb 06, 2018	4.653	4.791	4.644	4.756	62,764,904	+0.13(+2.89%)
Feb 05, 2018	4.756	4.804	4.566	4.622	44,155,356	-0.04(-0.83%)
Feb 02, 2018	4.756	4.773	4.644	4.661	38,423,836	+0.00(+0.00%)
Feb 01, 2018	4.618	4.687	4.575	4.661	79,254,200	+0.51(+12.27%)
Jan 31, 2018	4.178	4.186	4.100	4.152	30,419,496	-0.13(-3.02%)
Jan 30, 2018	4.264	4.281	4.247	4.281	13,386,807	+0.00(+0.00%)
Jan 29, 2018	4.230	4.290	4.221	4.281	40,956,008	+0.13(+3.12%)
Jan 26, 2018	4.161	4.178	4.117	4.152	24,737,018	+0.01(+0.21%)
Jan 25, 2018	4.221	4.221	4.109	4.143	27,240,856	-0.09(-2.24%)
Jan 24, 2018	4.230	4.256	4.212	4.238	15,017,498	-0.01(-0.20%)
Jan 23, 2018	4.230	4.256	4.230	4.247	7,939,898	+0.02(+0.41%)
Jan 22, 2018	4.221	4.247	4.186	4.230	18,616,132	+0.05(+1.24%)
Jan 19, 2018	4.230	4.238	4.169	4.178	14,556,016	+0.00(+0.00%)
Jan 18, 2018	4.204	4.238	4.161	4.178	18,974,930	-0.09(-2.22%)
Jan 17, 2018	4.290	4.316	4.264	4.273	12,510,893	-0.01(-0.20%)
Jan 16, 2018	4.290	4.299	4.251	4.281	14,365,154	+0.08(+1.85%)
Jan 12, 2018		4.204	4.204	4.204	0	+0.04(+1.04%)
Jan 11, 2018	4.161	4.169	4.143	4.161	11,439,380	-0.03(-0.62%)
Jan 10, 2018		4.195		4.186	18,879,214	-0.04(-1.02%)
Jan 09, 2018	4.221	4.238	4.204	4.230	9,346,665	+0.02(+0.41%)
Jan 08, 2018	4.204	4.221	4.195	4.212	11,975,749	-0.03(-0.81%)
Jan 05, 2018	4.204	4.247	4.178	4.247	16,696,129	+0.03(+0.61%)
Jan 04, 2018	4.212	4.238	4.195	4.221	11,457,328	+0.05(+1.24%)
Jan 03, 2018	4.135	4.169	4.126	4.169	10,434,719	+0.06(+1.47%)
Jan 02, 2018	4.074	4.126	4.044	4.109	13,013,575	+0.09(+2.15%)
Dec 29, 2017		4.022	4.022	4.022	0	-0.04(-1.06%)
Dec 28, 2017	4.057	4.083	4.048	4.066	11,049,833	-0.02(-0.42%)
Dec 27, 2017	4.074	4.109	4.057	4.083	12,751,127	-0.04(-1.05%)
Dec 26, 2017	4.117	4.143	4.092	4.126	8,857,204	+0.00(+0.00%)
Dec 22, 2017	4.161	4.169	4.100	4.126	8,679,789	-0.01(-0.21%)
Dec 21, 2017	4.057	4.169	4.048	4.135	26,809,960	+0.15(+3.68%)
Dec 20, 2017	4.005	4.005	3.971	3.988	13,543,437	-0.04(-1.07%)
Dec 19, 2017	4.074	4.083	4.031	4.031	7,289,099	-0.02(-0.43%)
Dec 18, 2017	4.040	4.066	4.031	4.048	9,625,827	+0.07(+1.74%)
Dec 15, 2017	4.005	4.013	3.949	3.979	22,022,434	+0.00(+0.00%)
Dec 14, 2017	4.014	4.031	3.979	3.979	9,159,730	-0.06(-1.50%)
Dec 13, 2017	3.997	4.074	3.989	4.040	21,888,122	+0.11(+2.86%)
Dec 12, 2017	3.936	3.945	3.893	3.928	19,984,348	-0.03(-0.65%)
Dec 11, 2017	3.971	3.988	3.945	3.953	22,806,510	-0.05(-1.29%)
Dec 08, 2017	3.997	4.014	3.979	4.005	11,028,673	+0.01(+0.22%)
Dec 07, 2017	4.048	4.074	3.988	3.997	18,431,178	-0.08(-1.91%)
Dec 06, 2017		4.108	4.040	4.074	12,629,453	+0.02(+0.43%)
Dec 05, 2017	4.113	4.126	4.057	4.057	17,091,554	-0.03(-0.84%)
Dec 04, 2017	4.135	4.135	4.126	4.092	21,296,886	-0.18(-4.24%)
Dec 01, 2017	4.273	4.290	4.243	4.273	13,623,936	-0.05(-1.20%)
Nov 30, 2017	4.299	4.359	4.290	4.325	19,250,374	-0.01(-0.20%)
Nov 29, 2017	4.342	4.350	4.281	4.333	24,615,594	-0.03(-0.59%)
Nov 28, 2017	4.325	4.376	4.316	4.359	14,866,039	+0.03(+0.80%)
Nov 27, 2017	4.325	4.359	4.316	4.325	10,722,746	-0.06(-1.38%)
Nov 24, 2017	4.402	4.409	4.368	4.385	4,569,904	+0.03(+0.59%)
Nov 22, 2017	4.350	4.368	4.338	4.359	8,568,728	+0.00(+0.00%)
Nov 21, 2017	4.325	4.376	4.320	4.359	17,812,486	+0.03(+0.80%)
Nov 20, 2017	4.325	4.359	4.307	4.325	20,422,312	+0.06(+1.42%)
Nov 17, 2017	4.273	4.290	4.238	4.264	9,404,270	+0.02(+0.41%)
Nov 16, 2017	4.230	4.273	4.212	4.247	17,087,818	+0.07(+1.65%)
Nov 15, 2017	4.186	4.221	4.161	4.178	17,703,016	+0.01(+0.21%)
Nov 14, 2017	4.169	4.178	4.135	4.169	9,989,815	-0.03(-0.62%)
Nov 13, 2017	4.186	4.221	4.178	4.195	12,214,262	-0.04(-1.02%)
Nov 10, 2017	4.238	4.273	4.212	4.238	22,949,824	-0.04(-1.01%)
Nov 09, 2017	4.256	4.290	4.247	4.281	21,446,600	-0.08(-1.78%)
Nov 08, 2017	4.325	4.359	4.316	4.359	18,784,876	+0.00(+0.00%)
Nov 07, 2017	4.273	4.385	4.268	4.359	32,351,132	-0.03(-0.79%)
Nov 06, 2017	4.342	4.437	4.342	4.394	24,855,276	+0.10(+2.41%)
Nov 03, 2017	4.299	4.299	4.238	4.290	11,640,773	-0.05(-1.19%)
Nov 02, 2017	4.307	4.342	4.290	4.342	14,961,019	+0.08(+1.82%)
Nov 01, 2017	4.247	4.316	4.238	4.264	18,073,824	+0.04(+1.02%)
Oct 31, 2017	4.221	4.230	4.186	4.221	17,618,196	+0.06(+1.45%)
Oct 30, 2017	4.169	4.204	4.143	4.161	23,648,334	-0.08(-1.83%)
Oct 27, 2017	4.307	4.316	4.161	4.238	50,754,000	+0.13(+3.15%)
Oct 26, 2017	4.247	4.316	4.100	4.109	87,300,000	-1.11(-21.32%)
Oct 25, 2017	5.179	5.222	5.136	5.222	16,774,505	+0.05(+1.00%)
Oct 24, 2017	5.188	5.196	5.153	5.171	6,718,145	-0.03(-0.66%)
Oct 23, 2017	5.231	5.244	5.196	5.205	9,257,276	-0.04(-0.82%)
Oct 20, 2017	5.196	5.274	5.179	5.248	21,271,510	+0.22(+4.47%)
Oct 19, 2017	5.007	5.067	4.998	5.024	7,517,307	-0.03(-0.68%)
Oct 18, 2017	5.076	5.084	5.041	5.058	5,335,776	+0.03(+0.51%)
Oct 17, 2017	5.050	5.058	5.024	5.032	7,380,642	-0.03(-0.68%)
Oct 16, 2017	5.101	5.119	5.050	5.067	8,320,147	-0.05(-1.01%)
Oct 13, 2017	5.110	5.127	5.093	5.119	12,339,940	+0.09(+1.72%)
Oct 12, 2017	5.024	5.058	4.998	5.032	10,169,496	-0.04(-0.85%)
Oct 11, 2017	5.084	5.084	5.050	5.076	8,923,090	-0.03(-0.68%)
Oct 10, 2017	5.145	5.153	5.067	5.110	15,466,956	+0.00(+0.00%)
Oct 09, 2017	5.119	5.136	5.101	5.110	6,425,433	+0.01(+0.17%)
Oct 06, 2017	5.084	5.110	5.067	5.101	8,284,753	-0.02(-0.34%)
Oct 05, 2017	5.101	5.136	5.093	5.119	7,426,150	+0.01(+0.17%)
Oct 04, 2017	5.119	5.127	5.093	5.110	8,537,839	-0.04(-0.84%)
Oct 03, 2017	5.179	5.179	5.145	5.153	7,824,969	-0.01(-0.17%)
Oct 02, 2017	5.136	5.188	5.122	5.162	12,717,351	+0.00(+0.00%)
Sep 29, 2017	5.101	5.179	5.085	5.162	11,115,357	+0.07(+1.36%)
Sep 28, 2017	5.101	5.110	5.067	5.093	9,259,824	+0.02(+0.34%)
Sep 27, 2017			5.032	5.076	14,602,598	-0.03(-0.68%)
Sep 26, 2017	5.110	5.153	5.093	5.110	14,145,115	-0.01(-0.17%)
Sep 25, 2017	5.171	5.188	5.119	5.119	12,051,025	-0.06(-1.17%)
Sep 22, 2017	5.162	5.222	5.153	5.179	16,397,079	-0.04(-0.83%)
Sep 21, 2017	5.265	5.283	5.214	5.222	19,102,054	-0.11(-2.10%)
Sep 20, 2017	5.386	5.386	5.265	5.335	15,776,838	-0.03(-0.64%)
Sep 19, 2017	5.395	5.404	5.352	5.369	15,191,308	+0.01(+0.16%)
Sep 18, 2017	5.369	5.404	5.335	5.360	17,014,416	+0.04(+0.81%)
Sep 15, 2017	5.343	5.369	5.309	5.317	21,829,014	+0.13(+2.50%)
Sep 14, 2017	5.171	5.188	5.153	5.188	9,179,090	-0.01(-0.17%)
Sep 13, 2017	5.205	5.214	5.179	5.196	8,557,477	-0.06(-1.15%)
Sep 12, 2017	5.274	5.282	5.231	5.257	17,199,424	+0.01(+0.16%)
Sep 11, 2017	5.265	5.291	5.222	5.248	13,466,062	+0.08(+1.50%)
Sep 08, 2017	5.231	5.240	5.162	5.171	20,197,406	-0.17(-3.23%)
Sep 07, 2017	5.395	5.404	5.326	5.343	14,435,230	+0.03(+0.49%)
Sep 06, 2017	5.309	5.326	5.274	5.317	11,559,603	+0.05(+0.98%)
Sep 05, 2017	5.335	5.343	5.240	5.265	18,121,044	-0.10(-1.93%)
Sep 01, 2017	5.404	5.425	5.356	5.369	7,003,558	+0.03(+0.65%)
Aug 31, 2017	5.326	5.352	5.300	5.335	9,042,817	+0.00(+0.00%)
Aug 30, 2017	5.343	5.343	5.300	5.335	9,005,171	-0.02(-0.32%)
Aug 29, 2017	5.300	5.360	5.284	5.352	8,596,138	-0.01(-0.16%)
Aug 28, 2017	5.360	5.386	5.347	5.360	7,933,448	+0.00(+0.00%)
Aug 25, 2017	5.360	5.395	5.343	5.360	11,102,982	+0.04(+0.81%)
Aug 24, 2017	5.343	5.369	5.309	5.317	16,036,030	-0.08(-1.44%)
Aug 23, 2017	5.369	5.395	5.343	5.395	10,593,586	+0.02(+0.32%)
Aug 22, 2017	5.352	5.386	5.343	5.378	5,959,301	+0.07(+1.30%)
Aug 21, 2017	5.326	5.343	5.287	5.309	8,237,041	-0.03(-0.65%)
Aug 18, 2017	5.326	5.360	5.291	5.343	11,705,764	-0.05(-0.96%)
Aug 17, 2017	5.455	5.473	5.378	5.395	12,300,964	-0.09(-1.73%)
Aug 16, 2017	5.481	5.503	5.464	5.490	6,366,840	+0.03(+0.47%)
Aug 15, 2017	5.481	5.481	5.438	5.464	5,928,100	+0.00(+0.00%)
Aug 14, 2017	5.447	5.473	5.438	5.464	7,460,645	+0.06(+1.12%)
Aug 11, 2017	5.386	5.421	5.352	5.404	11,118,845	+0.01(+0.16%)
Aug 10, 2017	5.473	5.499	5.395	5.395	13,276,664	-0.09(-1.73%)
Aug 09, 2017	5.481	5.507	5.464	5.490	8,557,267	-0.07(-1.24%)
Aug 08, 2017	5.611	5.627	5.542	5.559	10,597,978	-0.05(-0.92%)
Aug 07, 2017	5.619	5.637	5.589	5.611	9,731,607	-0.02(-0.31%)
Aug 04, 2017	5.680	5.688	5.628	5.628	8,495,887	-0.02(-0.31%)
Aug 03, 2017	5.654	5.671	5.637	5.645	8,560,783	+0.02(+0.31%)
Aug 02, 2017	5.680	5.688	5.619	5.628	11,559,533	-0.02(-0.31%)
Aug 01, 2017	5.611	5.654	5.576	5.645	22,106,694	+0.13(+2.35%)
Jul 31, 2017	5.507	5.533	5.455	5.516	25,056,314	-0.01(-0.16%)
Jul 28, 2017	5.447	5.533	5.421	5.524	20,024,322	+0.03(+0.47%)
Jul 27, 2017	5.559	5.585	5.417	5.499	31,696,092	+0.17(+3.24%)
Jul 26, 2017	5.335	5.356	5.309	5.326	14,292,746	+0.01(+0.16%)
Jul 25, 2017	5.309	5.343	5.291	5.317	14,272,762	-0.06(-1.12%)
Jul 24, 2017	5.369	5.386	5.343	5.378	9,045,929	+0.03(+0.48%)
Jul 21, 2017	5.360	5.378	5.309	5.352	10,545,151	-0.05(-0.96%)
Jul 20, 2017	5.395	5.421	5.360	5.404	11,475,455	+0.03(+0.64%)
Jul 19, 2017	5.369	5.399	5.343	5.369	9,596,426	+0.07(+1.30%)
Jul 18, 2017	5.300	5.335	5.283	5.300	14,362,238	-0.15(-2.69%)
Jul 17, 2017	5.438	5.468	5.429	5.447	8,316,065	-0.02(-0.32%)
Jul 14, 2017		5.464	5.404	5.464	8,950,091	+0.00(+0.00%)
Jul 13, 2017	5.438	5.464	5.412	5.464	12,014,938	-0.01(-0.16%)
Jul 12, 2017	5.421	5.507	5.421	5.473	13,393,909	+0.09(+1.60%)
Jul 11, 2017	5.352	5.395	5.317	5.386	13,651,069	-0.02(-0.32%)
Jul 10, 2017	5.343	5.421	5.343	5.404	12,070,173	+0.01(+0.16%)
Jul 07, 2017	5.326	5.404	5.317	5.395	13,793,806	+0.09(+1.79%)
Jul 06, 2017	5.283	5.335	5.274	5.300	16,420,525	-0.07(-1.29%)
Jul 05, 2017	5.378	5.386	5.335	5.369	16,687,606	+0.06(+1.14%)
Jul 03, 2017	5.335	5.360	5.309	5.309	7,667,013	-0.01(-0.16%)
Jun 30, 2017	5.326	5.335	5.260	5.317	15,490,132	-0.01(-0.16%)
Jun 29, 2017	5.421	5.429	5.265	5.326	25,058,944	-0.16(-2.99%)
Jun 28, 2017	5.455	5.490	5.421	5.490	19,390,558	+0.07(+1.27%)
Jun 27, 2017	5.429	5.455	5.404	5.421	13,193,411	-0.05(-0.95%)
Jun 26, 2017	5.550	5.576	5.473	5.473	16,428,056	-0.04(-0.78%)
Jun 23, 2017	5.473	5.533	5.464	5.516	11,742,969	+0.01(+0.16%)
Jun 22, 2017	5.516	5.537	5.490	5.507	13,120,655	-0.01(-0.16%)
Jun 21, 2017	5.473	5.516	5.464	5.516	15,153,874	+0.02(+0.31%)
Jun 20, 2017	5.576	5.585	5.499	5.499	16,261,967	-0.08(-1.39%)
Jun 19, 2017	5.542	5.585	5.542	5.576	13,630,089	+0.05(+0.94%)
Jun 16, 2017	5.473	5.532	5.455	5.524	12,864,765	+0.06(+1.11%)
Jun 15, 2017	5.421	5.490	5.412	5.464	16,594,950	-0.04(-0.78%)
Jun 14, 2017	5.593	5.593	5.464	5.507	20,357,952	-0.03(-0.62%)
Jun 13, 2017	5.559	5.576	5.507	5.542	14,170,644	+0.06(+1.10%)
Jun 12, 2017	5.481	5.511	5.412	5.481	23,193,608	-0.04(-0.78%)
Jun 09, 2017	5.611	5.628	5.429	5.524	24,827,324	-0.10(-1.84%)
Jun 08, 2017	5.637	5.645	5.585	5.628	15,150,764	-0.02(-0.31%)
Jun 07, 2017	5.680	5.680	5.602	5.645	19,761,486	+0.07(+1.24%)
Jun 06, 2017	5.550	5.628	5.542	5.576	17,745,548	-0.07(-1.22%)
Jun 05, 2017	5.576	5.645	5.568	5.645	15,913,562	-0.01(-0.15%)
Jun 02, 2017	5.680	5.693	5.637	5.654	16,772,280	+0.05(+0.92%)
Jun 01, 2017	5.559	5.645	5.542	5.602	24,140,970	+0.15(+2.69%)
May 31, 2017	5.524	5.542	5.421	5.455	23,019,070	-0.02(-0.32%)
May 30, 2017	5.507	5.481	5.425	5.473	18,656,718	-0.03(-0.63%)
May 26, 2017	5.516	5.541	5.499	5.507	13,049,321	-0.02(-0.31%)
May 25, 2017	5.499	5.550	5.490	5.524	20,782,100	+0.01(+0.16%)
May 24, 2017	5.550	5.573	5.477	5.516	35,915,800	+0.03(+0.50%)
May 23, 2017	5.572	5.580	5.438	5.488	48,194,392	+0.28(+5.31%)
May 22, 2017	5.211	5.236	5.169	5.211	25,903,700	+0.03(+0.49%)
May 19, 2017	5.186	5.228	5.178	5.186	18,124,978	+0.06(+1.15%)
May 18, 2017	5.111	5.178	5.085	5.127	26,927,134	+0.00(+0.00%)
May 17, 2017	5.220	5.228	5.119	5.127	21,223,728	-0.14(-2.71%)
May 16, 2017	5.270	5.295	5.245	5.270	14,038,800	+0.06(+1.13%)
May 15, 2017	5.228	5.253	5.211	5.211	14,191,150	+0.03(+0.65%)
May 12, 2017	5.178	5.194	5.161	5.178	10,633,536	+0.04(+0.82%)
May 11, 2017	5.153	5.169	5.077	5.136	19,488,104	-0.02(-0.33%)
May 10, 2017	5.111	5.161	5.094	5.153	26,469,896	-0.03(-0.65%)
May 09, 2017	5.153	5.194	5.144	5.186	20,373,074	+0.04(+0.82%)
May 08, 2017	5.102	5.161	5.094	5.144	23,512,866	-0.04(-0.81%)
May 05, 2017	5.127	5.194	5.111	5.186	36,364,992	+0.13(+2.49%)
May 04, 2017	5.010	5.060	5.010	5.060	23,449,020	+0.13(+2.55%)
May 03, 2017	4.918	5.035	4.901	4.934	16,309,989	+0.03(+0.68%)
May 02, 2017	4.901	4.926	4.884	4.901	31,120,720	+0.06(+1.21%)