Grupo Fin Galicia ADR (NQ: GGAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	24.14	24.49	23.79	23.79	557,479	-0.36(-1.49%)
Apr 28, 2016	24.15	24.33	23.83	24.15	368,713	-0.09(-0.38%)
Apr 27, 2016	24.46	24.50	23.84	24.24	445,228	-0.13(-0.55%)
Apr 26, 2016	24.07	24.45	23.81	24.37	328,361	+0.28(+1.18%)
Apr 25, 2016	24.81	25.23	23.98	24.09	507,368	-0.71(-2.86%)
Apr 22, 2016	25.70	25.86	24.74	24.80	354,630	-0.99(-3.85%)
Apr 21, 2016	25.32	25.94	24.93	25.79	312,502	+0.21(+0.82%)
Apr 20, 2016	25.89	26.23	25.52	25.58	500,423	-0.40(-1.54%)
Apr 19, 2016	24.80	26.10	24.60	25.98	1,537,071	+1.31(+5.32%)
Apr 18, 2016	24.23	24.77	24.02	24.67	607,795	+0.15(+0.61%)
Apr 15, 2016	24.45	24.73	24.32	24.52	232,570	+0.03(+0.10%)
Apr 14, 2016	24.56	24.69	24.14	24.50	576,408	+0.06(+0.24%)
Apr 13, 2016	23.05	24.52	23.01	24.44	916,822	+1.74(+7.66%)
Apr 12, 2016	21.68	22.77	21.66	22.70	382,895	+0.95(+4.38%)
Apr 11, 2016	22.22	22.71	21.71	21.75	342,641	-0.48(-2.14%)
Apr 08, 2016	21.47	22.27	21.32	22.22	334,302	+0.75(+3.50%)
Apr 07, 2016	22.07	22.13	21.17	21.47	415,774	-0.72(-3.24%)
Apr 06, 2016	22.56	22.65	21.76	22.19	478,399	-0.48(-2.10%)
Apr 05, 2016	23.00	23.03	22.65	22.67	263,817	-0.56(-2.41%)
Apr 04, 2016	23.22	23.27	22.98	23.23	369,381	-0.18(-0.79%)
Apr 01, 2016	23.40	23.59	23.09	23.41	258,899	-0.23(-0.99%)
Mar 31, 2016	23.65	24.21	23.39	23.64	313,675	-0.02(-0.07%)
Mar 30, 2016	23.82	23.89	23.51	23.66	340,293	+0.08(+0.32%)
Mar 29, 2016	23.86	24.05	23.42	23.59	262,699	-0.53(-2.22%)
Mar 28, 2016	24.06	24.28	23.93	24.12	162,484	+0.06(+0.24%)
Mar 24, 2016	23.90	24.06	24.06	24.06	110,832	-0.02(-0.07%)
Mar 23, 2016	24.30	24.53	23.84	24.08	381,636	-0.45(-1.84%)
Mar 22, 2016	24.56	25.06	24.31	24.53	115,294	-0.09(-0.37%)
Mar 21, 2016	24.60	24.78	24.52	24.62	235,770	+0.00(+0.00%)
Mar 18, 2016	24.11	24.78	24.11	24.62	381,905	+0.57(+2.36%)
Mar 17, 2016	24.31	24.56	23.82	24.05	474,168	-0.29(-1.20%)
Mar 16, 2016	23.80	24.46	23.74	24.35	351,744	+0.34(+1.43%)
Mar 15, 2016	23.91	24.05	23.81	24.00	270,912	-0.15(-0.62%)
Mar 14, 2016	24.31	24.31	23.84	24.15	129,689	-0.20(-0.82%)
Mar 11, 2016	24.07	24.50	23.82	24.35	183,324	+0.65(+2.75%)
Mar 10, 2016	24.37	24.37	23.56	23.70	707,328	-0.25(-1.05%)
Mar 09, 2016	24.00	24.18	23.79	23.95	341,459	+0.34(+1.45%)
Mar 08, 2016	23.19	23.74	23.10	23.61	264,369	+0.18(+0.78%)
Mar 07, 2016	23.82	23.85	23.08	23.43	454,001	-0.63(-2.60%)
Mar 04, 2016	24.51	24.70	23.81	24.05	423,294	-0.46(-1.87%)
Mar 03, 2016	25.15	25.38	24.31	24.51	462,999	-0.56(-2.23%)
Mar 02, 2016	24.47	25.37	24.40	25.07	729,375	+0.46(+1.87%)
Mar 01, 2016	24.78	25.03	23.84	24.61	497,302	+0.15(+0.61%)
Feb 29, 2016	25.30	25.83	24.36	24.46	929,955	-0.43(-1.71%)
Feb 26, 2016	25.06	25.64	24.78	24.89	526,217	+0.06(+0.24%)
Feb 25, 2016	24.35	25.11	24.32	24.83	500,376	+0.62(+2.55%)
Feb 24, 2016	23.54	24.27	23.09	24.21	310,280	+0.10(+0.42%)
Feb 23, 2016	23.99	24.15	23.53	24.11	419,966	-0.07(-0.28%)
Feb 22, 2016	24.06	24.55	23.32	24.18	698,576	+0.60(+2.55%)
Feb 19, 2016	23.68	23.72	23.18	23.58	297,027	-0.26(-1.09%)
Feb 18, 2016	23.98	24.20	23.61	23.84	610,282	-0.08(-0.31%)
Feb 17, 2016	24.01	24.15	23.44	23.91	729,759	+0.23(+0.95%)
Feb 16, 2016	23.27	23.81	22.84	23.69	476,646	+0.97(+4.27%)
Feb 12, 2016	22.83	22.72	22.72	22.72	354,879	+0.24(+1.08%)
Feb 11, 2016	22.74	22.85	22.11	22.47	239,856	-0.84(-3.58%)
Feb 10, 2016	23.50	23.83	22.75	23.31	262,399	+0.12(+0.50%)
Feb 09, 2016	23.39	23.39	22.89	23.19	179,970	-0.08(-0.36%)
Feb 08, 2016	22.98	23.48	22.97	23.28	231,765	+0.01(+0.04%)
Feb 05, 2016	23.31	23.31	22.99	23.27	369,078	-0.04(-0.18%)
Feb 04, 2016	22.17	23.32	21.91	23.31	439,470	+1.25(+5.68%)
Feb 03, 2016	23.45	23.45	21.89	22.06	549,071	-1.09(-4.69%)
Feb 02, 2016	23.08	23.52	22.89	23.14	551,089	-0.31(-1.32%)
Feb 01, 2016	22.62	23.52	22.47	23.45	494,693	+0.65(+2.86%)
Jan 29, 2016	22.56	22.89	22.16	22.80	458,476	+0.50(+2.25%)
Jan 28, 2016	22.51	22.52	21.95	22.30	266,206	+0.07(+0.30%)
Jan 27, 2016	22.08	22.72	21.94	22.23	391,469	+0.14(+0.64%)
Jan 26, 2016	21.35	22.21	21.23	22.09	254,993	+0.79(+3.69%)
Jan 25, 2016	21.69	21.69	21.14	21.31	313,924	-0.37(-1.70%)
Jan 22, 2016	21.11	21.71	20.88	21.67	248,458	+1.01(+4.89%)
Jan 21, 2016	19.68	20.89	19.68	20.66	253,698	+0.66(+3.30%)
Jan 20, 2016	20.03	20.50	19.02	20.00	797,623	-0.54(-2.64%)
Jan 19, 2016	20.55	20.94	20.34	20.54	508,897	+0.06(+0.29%)
Jan 15, 2016	20.77	20.49	20.49	20.49	553,683	-1.00(-4.67%)
Jan 14, 2016	21.56	21.57	20.80	21.49	223,391	-0.09(-0.43%)
Jan 13, 2016	21.91	22.35	21.44	21.58	393,728	-0.33(-1.52%)
Jan 12, 2016	21.59	22.06	21.56	21.91	418,238	+0.69(+3.23%)
Jan 11, 2016	20.66	21.51	20.51	21.23	236,858	+0.57(+2.75%)
Jan 08, 2016	21.31	21.32	20.51	20.66	220,348	-0.49(-2.33%)
Jan 07, 2016	20.79	21.26	20.54	21.15	235,843	-0.22(-1.02%)
Jan 06, 2016	21.32	21.81	20.98	21.37	207,084	-0.43(-1.99%)
Jan 05, 2016	21.89	21.97	21.66	21.81	212,962	-0.08(-0.34%)
Jan 04, 2016	22.22	22.49	21.86	21.88	228,398	-0.74(-3.29%)
Dec 31, 2015	22.24	22.63	22.63	22.63	234,352	+0.16(+0.71%)
Dec 30, 2015	22.20	22.56	21.93	22.47	362,634	+0.32(+1.43%)
Dec 29, 2015	21.85	22.17	21.78	22.15	299,229	+0.32(+1.45%)
Dec 28, 2015	21.61	21.96	20.74	21.83	859,982	+0.40(+1.87%)
Dec 24, 2015	21.62	21.43	21.43	21.43	123,040	-0.23(-1.08%)
Dec 23, 2015	21.12	21.72	21.04	21.66	413,831	+0.53(+2.53%)
Dec 22, 2015	21.03	21.22	20.81	21.13	425,952	+0.18(+0.84%)
Dec 21, 2015	20.42	20.95	19.97	20.95	425,924	+0.56(+2.74%)
Dec 18, 2015	21.91	21.91	20.27	20.39	354,526	-1.35(-6.19%)
Dec 17, 2015	21.17	22.50	21.13	21.74	1,017,756	+0.78(+3.71%)
Dec 16, 2015	20.68	20.96	20.37	20.96	442,462	+0.22(+1.05%)
Dec 15, 2015	19.85	20.91	19.71	20.75	751,921	+1.11(+5.66%)
Dec 14, 2015	20.63	20.80	19.33	19.63	628,820	-1.09(-5.28%)
Dec 11, 2015	20.90	20.90	20.50	20.73	485,027	-0.16(-0.76%)
Dec 10, 2015	20.39	20.96	20.39	20.89	244,939	+0.33(+1.63%)
Dec 09, 2015	20.32	21.22	20.22	20.55	595,909	+0.22(+1.07%)
Dec 08, 2015	19.84	20.38	19.57	20.34	369,394	+0.24(+1.21%)
Dec 07, 2015	20.40	20.59	19.38	20.09	429,564	-0.27(-1.31%)
Dec 04, 2015	20.13	20.59	19.77	20.36	211,734	+0.16(+0.79%)
Dec 03, 2015	20.87	20.87	19.93	20.20	362,734	-0.41(-1.99%)
Dec 02, 2015	20.61	20.80	20.14	20.61	455,537	+0.05(+0.24%)
Dec 01, 2015	21.00	21.22	20.49	20.56	451,270	-0.45(-2.15%)
Nov 30, 2015	20.89	21.33	20.58	21.01	550,752	+0.44(+2.15%)
Nov 27, 2015	20.90	21.11	20.33	20.57	219,447	+0.13(+0.65%)
Nov 25, 2015	21.46	20.44	20.44	20.44	1,170,683	-1.15(-5.34%)
Nov 24, 2015	21.35	22.13	21.31	21.59	840,680	-0.03(-0.15%)
Nov 23, 2015	24.44	24.44	21.24	21.62	2,191,844	-2.12(-8.94%)
Nov 20, 2015	22.98	24.23	22.59	23.74	1,792,954	+0.97(+4.26%)
Nov 19, 2015	22.99	23.27	22.56	22.78	730,650	+0.03(+0.11%)
Nov 18, 2015	22.84	23.04	22.07	22.75	1,165,674	-0.12(-0.51%)
Nov 17, 2015	22.56	23.08	22.30	22.87	959,223	+0.40(+1.78%)
Nov 16, 2015	21.93	22.56	21.66	22.47	875,202	+0.68(+3.11%)
Nov 13, 2015	21.79	22.36	21.56	21.79	886,775	+0.00(+0.00%)
Nov 12, 2015	21.72	22.18	21.14	21.79	440,116	+0.01(+0.04%)
Nov 11, 2015	21.97	22.34	21.70	21.78	520,702	-0.04(-0.19%)
Nov 10, 2015	21.29	21.97	21.09	21.82	639,746	+0.54(+2.55%)
Nov 09, 2015	21.31	22.64	21.19	21.28	604,304	-0.23(-1.05%)
Nov 06, 2015	21.32	21.78	21.31	21.51	481,892	+0.18(+0.82%)
Nov 05, 2015	21.20	21.72	21.00	21.33	423,703	+0.07(+0.31%)
Nov 04, 2015	21.71	21.72	21.00	21.26	593,376	-0.33(-1.51%)
Nov 03, 2015	21.42	21.91	20.31	21.59	1,177,355	-0.08(-0.35%)
Nov 02, 2015	22.40	23.05	21.40	21.66	796,994	-0.69(-3.07%)
Oct 30, 2015	22.33	23.09	21.51	22.35	1,012,165	+0.14(+0.64%)
Oct 29, 2015	22.20	23.38	21.85	22.21	1,096,463	-0.27(-1.19%)
Oct 28, 2015	20.26	22.76	20.26	22.47	1,770,093	+2.35(+11.66%)
Oct 27, 2015	20.04	20.20	19.30	20.13	685,620	+0.08(+0.42%)
Oct 26, 2015	20.89	22.97	19.53	20.04	2,219,062	+2.25(+12.63%)
Oct 23, 2015	17.48	17.94	17.48	17.80	768,772	+0.48(+2.80%)
Oct 22, 2015	17.29	17.46	17.21	17.31	197,627	+0.13(+0.73%)
Oct 21, 2015	17.35	17.65	17.14	17.19	622,273	-0.16(-0.92%)
Oct 20, 2015	17.46	17.50	17.12	17.34	376,839	-0.03(-0.19%)
Oct 19, 2015	17.45	17.53	17.28	17.38	633,779	-0.22(-1.23%)
Oct 16, 2015	17.58	17.72	17.35	17.60	408,924	-0.03(-0.19%)
Oct 15, 2015	17.02	17.63	17.02	17.63	643,899	+0.63(+3.69%)
Oct 14, 2015	17.01	17.17	16.63	17.00	268,107	+0.05(+0.30%)
Oct 13, 2015	17.30	17.31	16.62	16.95	594,389	-0.40(-2.31%)
Oct 12, 2015	16.53	17.63	16.27	17.35	452,656	+0.89(+5.38%)
Oct 09, 2015	16.50	16.75	16.14	16.47	432,677	+0.04(+0.25%)
Oct 08, 2015	15.77	16.58	15.65	16.43	382,134	+0.61(+3.86%)
Oct 07, 2015	14.94	15.86	14.94	15.82	379,563	+0.93(+6.23%)
Oct 06, 2015	15.07	15.24	14.86	14.89	406,579	-0.13(-0.83%)
Oct 05, 2015	14.76	15.34	14.76	15.01	275,113	+0.33(+2.28%)
Oct 02, 2015	14.20	14.71	13.89	14.68	364,580	+0.35(+2.45%)
Oct 01, 2015	14.86	15.04	14.32	14.33	568,350	-0.56(-3.76%)
Sep 30, 2015	15.17	15.44	14.89	14.89	239,669	-0.13(-0.89%)
Sep 29, 2015	14.67	15.40	14.60	15.02	367,543	+0.43(+2.98%)
Sep 28, 2015	14.80	14.88	14.29	14.59	556,375	-0.44(-2.95%)
Sep 25, 2015	14.90	15.29	14.33	15.03	368,965	+0.37(+2.51%)
Sep 24, 2015	14.72	14.96	14.50	14.66	806,816	-0.19(-1.29%)
Sep 23, 2015	15.02	15.33	14.74	14.86	431,012	-0.18(-1.22%)
Sep 22, 2015	15.38	15.39	14.91	15.04	528,536	-0.48(-3.07%)
Sep 21, 2015	16.15	16.28	15.41	15.52	461,949	-0.56(-3.48%)
Sep 18, 2015	15.76	16.43	15.64	16.07	302,521	+0.08(+0.47%)
Sep 17, 2015	16.56	16.68	15.89	16.00	520,280	-0.53(-3.19%)
Sep 16, 2015	16.95	17.04	16.43	16.53	281,678	-0.36(-2.13%)
Sep 15, 2015	16.74	17.06	16.63	16.89	178,107	+0.22(+1.30%)
Sep 14, 2015	17.09	17.10	16.66	16.67	288,070	-0.46(-2.68%)
Sep 11, 2015	17.02	17.13	16.82	17.13	121,638	+0.02(+0.10%)
Sep 10, 2015	16.97	17.15	16.81	17.11	191,408	+0.10(+0.59%)
Sep 09, 2015	17.10	17.41	16.72	17.01	305,532	+0.08(+0.49%)
Sep 08, 2015	16.22	17.00	16.22	16.93	378,113	+0.82(+5.08%)
Sep 04, 2015	15.77	16.11	16.11	16.11	187,673	+0.09(+0.57%)
Sep 03, 2015	15.34	16.14	15.23	16.02	356,770	+0.59(+3.85%)
Sep 02, 2015	15.92	16.15	15.30	15.42	210,863	-0.27(-1.70%)
Sep 01, 2015	15.57	16.09	15.46	15.69	398,890	-0.32(-1.98%)
Aug 31, 2015	16.18	16.23	15.64	16.01	163,619	-0.33(-2.04%)
Aug 28, 2015	16.38	16.60	16.06	16.34	255,094	-0.13(-0.81%)
Aug 27, 2015	15.74	16.63	15.45	16.48	487,476	+0.96(+6.19%)
Aug 26, 2015	14.87	15.66	14.78	15.52	541,349	+0.98(+6.72%)
Aug 25, 2015	15.08	15.51	14.54	14.54	404,452	+0.03(+0.23%)
Aug 24, 2015	14.35	15.27	12.78	14.50	749,804	-0.74(-4.88%)
Aug 21, 2015	15.57	15.72	14.46	15.25	926,423	-0.61(-3.85%)
Aug 20, 2015	16.43	16.71	15.81	15.86	404,518	-0.58(-3.56%)
Aug 19, 2015	17.28	17.28	16.32	16.44	440,012	-0.89(-5.16%)
Aug 18, 2015	17.55	17.70	16.91	17.34	332,436	-0.29(-1.66%)
Aug 17, 2015	17.24	17.68	16.94	17.63	249,699	+0.28(+1.64%)
Aug 14, 2015	17.95	18.19	17.03	17.34	593,344	-0.58(-3.26%)
Aug 13, 2015	17.29	17.98	17.04	17.93	802,051	+0.60(+3.47%)
Aug 12, 2015	17.32	17.52	16.94	17.33	683,769	-0.23(-1.28%)
Aug 11, 2015	18.38	18.41	17.30	17.55	796,668	-0.85(-4.63%)
Aug 10, 2015	18.03	18.56	17.18	18.41	1,213,424	+0.80(+4.56%)
Aug 07, 2015	17.12	17.88	16.90	17.60	1,084,696	+0.63(+3.69%)
Aug 06, 2015	15.83	17.29	15.72	16.98	808,858	+1.00(+6.28%)
Aug 05, 2015	15.62	16.18	15.55	15.97	597,359	+0.38(+2.47%)
Aug 04, 2015	16.13	16.18	15.52	15.59	454,651	-0.47(-2.91%)
Aug 03, 2015	15.67	16.12	15.58	16.06	482,155	+0.36(+2.29%)
Jul 31, 2015	16.14	16.23	15.58	15.70	329,902	-0.38(-2.34%)
Jul 30, 2015	15.50	16.15	15.24	16.07	437,434	+0.58(+3.72%)
Jul 29, 2015	15.26	15.69	15.21	15.50	693,492	+0.28(+1.87%)
Jul 28, 2015	15.07	15.37	15.07	15.21	463,906	+0.09(+0.61%)
Jul 27, 2015	15.42	15.42	15.04	15.12	506,983	-0.40(-2.58%)
Jul 24, 2015	16.27	16.27	15.52	15.52	449,660	-0.83(-5.06%)
Jul 23, 2015	16.42	16.47	16.08	16.35	263,917	-0.16(-0.96%)
Jul 22, 2015	16.67	16.84	16.32	16.51	236,711	-0.19(-1.15%)
Jul 21, 2015	17.05	17.05	16.31	16.70	525,513	-0.25(-1.48%)
Jul 20, 2015	18.05	18.05	16.84	16.95	367,212	-0.83(-4.65%)
Jul 17, 2015	17.75	17.94	17.43	17.78	259,911	+0.03(+0.19%)
Jul 16, 2015	17.75	18.38	17.69	17.75	456,918	+0.03(+0.14%)
Jul 15, 2015	17.32	17.90	17.24	17.72	552,585	+0.33(+1.92%)
Jul 14, 2015	16.83	17.39	16.63	17.39	476,906	+0.61(+3.64%)
Jul 13, 2015	16.62	17.02	16.49	16.78	329,980	+0.26(+1.57%)
Jul 10, 2015	16.44	16.63	16.18	16.52	287,347	+0.33(+2.07%)
Jul 09, 2015	16.19	16.38	15.97	16.18	125,293	+0.19(+1.20%)
Jul 08, 2015	16.13	16.34	15.97	15.99	232,830	-0.26(-1.59%)
Jul 07, 2015	16.05	16.36	15.74	16.25	399,036	+0.25(+1.57%)
Jul 06, 2015	15.48	16.23	15.37	16.00	512,908	+0.38(+2.41%)
Jul 02, 2015	15.40	15.62	15.62	15.62	873,614	+0.29(+1.91%)
Jul 01, 2015	16.07	16.07	15.20	15.33	729,004	-0.37(-2.34%)
Jun 30, 2015	15.92	16.16	15.50	15.70	641,094	-0.03(-0.16%)
Jun 29, 2015	15.87	15.96	15.44	15.72	461,448	-0.48(-2.94%)
Jun 26, 2015	16.29	16.69	16.12	16.20	274,567	-0.13(-0.77%)
Jun 25, 2015	16.23	16.67	15.85	16.33	503,544	+0.20(+1.24%)
Jun 24, 2015	16.13	16.51	16.00	16.12	282,432	-0.23(-1.38%)
Jun 23, 2015	16.40	16.63	16.09	16.35	477,468	-0.02(-0.10%)
Jun 22, 2015	15.52	16.71	15.52	16.37	672,512	+0.85(+5.49%)
Jun 19, 2015	15.54	16.18	14.91	15.52	694,158	+0.06(+0.38%)
Jun 18, 2015	15.67	16.12	15.41	15.46	715,359	-0.32(-2.01%)
Jun 17, 2015	16.74	16.74	15.32	15.77	2,328,223	-1.08(-6.40%)
Jun 16, 2015	17.32	17.32	16.76	16.85	189,605	-0.37(-2.13%)
Jun 15, 2015	17.52	17.55	17.07	17.22	313,368	-0.33(-1.90%)
Jun 12, 2015	17.89	17.92	17.34	17.55	141,293	-0.45(-2.51%)
Jun 11, 2015	18.10	18.26	17.62	18.00	395,049	+0.09(+0.51%)
Jun 10, 2015	18.19	18.59	17.90	17.91	350,303	-0.22(-1.20%)
Jun 09, 2015	17.91	18.33	17.87	18.13	238,325	+0.05(+0.28%)
Jun 08, 2015	18.46	18.56	18.06	18.08	340,625	-0.37(-1.99%)
Jun 05, 2015	18.71	18.85	18.13	18.45	510,002	-0.28(-1.52%)
Jun 04, 2015	17.97	18.92	17.88	18.73	1,135,915	+0.79(+4.38%)
Jun 03, 2015	18.41	18.51	17.61	17.95	485,369	-0.48(-2.63%)
Jun 02, 2015	17.01	18.50	17.01	18.43	677,488	+1.43(+8.40%)
Jun 01, 2015	16.76	17.19	16.37	17.00	625,192	+0.27(+1.60%)
May 29, 2015	17.21	17.50	16.66	16.73	651,854	-0.46(-2.67%)
May 28, 2015	17.29	17.38	17.02	17.19	412,732	-0.27(-1.53%)
May 27, 2015	17.65	17.81	17.28	17.46	277,069	-0.20(-1.14%)
May 26, 2015	17.75	17.75	17.61	17.66	385,220	-0.27(-1.49%)
May 22, 2015	18.32	17.93	17.93	17.93	343,989	-0.38(-2.05%)
May 21, 2015	18.38	18.51	18.17	18.30	486,616	-0.03(-0.18%)
May 20, 2015	18.72	18.80	18.20	18.34	414,484	-0.35(-1.87%)
May 19, 2015	18.76	18.85	18.46	18.69	267,687	-0.07(-0.36%)
May 18, 2015	18.40	18.85	18.24	18.75	467,587	+0.43(+2.32%)
May 15, 2015	18.50	18.60	18.11	18.33	239,692	-0.19(-1.04%)
May 14, 2015	18.46	18.55	18.35	18.52	242,245	+0.15(+0.82%)
May 13, 2015	18.29	18.55	18.21	18.37	340,610	+0.04(+0.23%)
May 12, 2015	18.18	18.37	18.00	18.33	516,200	+0.02(+0.09%)
May 11, 2015	17.41	18.43	17.41	18.31	983,604	+0.70(+3.97%)
May 08, 2015	17.30	17.70	17.26	17.61	719,667	+0.28(+1.63%)
May 07, 2015	17.38	17.38	16.85	17.33	583,659	-0.16(-0.91%)
May 06, 2015	18.16	18.18	17.32	17.49	410,438	-0.51(-2.82%)
May 05, 2015	18.49	18.78	17.95	18.00	472,791	-0.55(-2.97%)
May 04, 2015	18.25	18.91	18.18	18.55	594,745	+0.45(+2.49%)