Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.91	25.12	24.75	25.01	1,057,014	+0.35(+1.43%)
Apr 27, 2017	25.54	25.66	24.61	24.66	1,915,149	-0.77(-3.04%)
Apr 26, 2017	25.65	25.69	25.29	25.43	965,393	-0.27(-1.04%)
Apr 25, 2017	25.91	26.02	25.62	25.70	1,836,006	+0.02(+0.08%)
Apr 24, 2017	25.57	25.98	25.50	25.68	1,874,791	+0.62(+2.47%)
Apr 21, 2017	25.31	25.47	25.01	25.06	796,482	-0.25(-1.00%)
Apr 20, 2017	25.12	25.37	24.87	25.31	791,149	+0.19(+0.76%)
Apr 19, 2017	25.39	25.46	24.77	25.12	1,035,768	-0.27(-1.05%)
Apr 18, 2017	25.41	25.88	25.19	25.39	1,580,189	-0.08(-0.30%)
Apr 17, 2017	25.71	25.87	25.31	25.47	882,799	-0.56(-2.14%)
Apr 13, 2017	25.65	26.09	25.57	26.03	740,961	+0.34(+1.34%)
Apr 12, 2017	25.91	25.91	25.37	25.68	1,453,722	-0.30(-1.14%)
Apr 11, 2017	26.09	26.12	25.69	25.98	944,549	-0.10(-0.38%)
Apr 10, 2017	25.92	26.20	25.89	26.07	1,246,910	+0.53(+2.07%)
Apr 07, 2017	25.56	25.79	25.32	25.55	1,087,790	-0.13(-0.52%)
Apr 06, 2017	24.52	25.73	24.49	25.68	1,438,764	+1.59(+6.60%)
Apr 05, 2017	24.45	24.52	24.00	24.09	1,303,116	+0.03(+0.12%)
Apr 04, 2017	24.06	24.13	23.84	24.06	469,045	+0.04(+0.15%)
Apr 03, 2017	24.45	24.45	23.89	24.03	611,406	-0.15(-0.64%)
Mar 31, 2017	24.17	24.39	24.03	24.18	736,923	+0.07(+0.29%)
Mar 30, 2017	23.93	24.23	23.84	24.11	831,055	+0.30(+1.24%)
Mar 29, 2017	23.50	23.95	23.46	23.82	600,914	+0.36(+1.53%)
Mar 28, 2017	23.34	23.67	23.28	23.46	786,521	+0.27(+1.15%)
Mar 27, 2017	23.42	23.44	22.98	23.19	920,815	-0.44(-1.88%)
Mar 24, 2017	23.54	23.89	23.49	23.63	368,191	+0.12(+0.51%)
Mar 23, 2017	23.44	23.79	23.40	23.51	821,828	-0.20(-0.83%)
Mar 22, 2017	23.30	23.77	22.96	23.71	926,709	+0.36(+1.54%)
Mar 21, 2017	23.88	23.98	23.32	23.35	1,043,070	-0.56(-2.32%)
Mar 20, 2017	23.78	23.99	23.71	23.91	752,500	+0.13(+0.53%)
Mar 17, 2017	23.37	24.14	23.36	23.78	1,304,648	+0.34(+1.44%)
Mar 16, 2017	23.72	23.89	23.40	23.44	638,909	-0.06(-0.24%)
Mar 15, 2017	23.32	23.57	23.15	23.50	447,009	+0.36(+1.55%)
Mar 14, 2017	23.35	23.43	23.11	23.14	743,350	-0.36(-1.53%)
Mar 13, 2017	23.37	23.58	23.23	23.50	756,179	+0.29(+1.24%)
Mar 10, 2017	23.50	23.68	23.16	23.21	749,344	-0.20(-0.84%)
Mar 09, 2017	23.32	23.97	23.25	23.41	1,145,105	+0.27(+1.19%)
Mar 08, 2017	23.47	23.82	23.09	23.13	1,071,770	-0.20(-0.87%)
Mar 07, 2017	23.27	23.60	23.22	23.34	1,160,397	+0.07(+0.30%)
Mar 06, 2017	23.01	23.31	22.73	23.27	842,525	+0.19(+0.82%)
Mar 03, 2017	23.43	23.44	22.77	23.08	1,370,348	-0.21(-0.91%)
Mar 02, 2017	23.15	23.84	23.11	23.29	2,406,003	+0.79(+3.53%)
Mar 01, 2017	22.61	22.73	22.15	22.49	1,300,419	+0.33(+1.49%)
Feb 28, 2017	21.78	22.37	21.68	22.16	1,146,108	+0.38(+1.74%)
Feb 27, 2017	22.16	22.44	21.71	21.78	774,595	-0.32(-1.46%)
Feb 24, 2017	22.44	22.57	22.01	22.11	528,341	-0.51(-2.27%)
Feb 23, 2017	22.77	22.92	22.30	22.62	762,576	+0.01(+0.03%)
Feb 22, 2017	23.06	23.37	22.55	22.61	985,176	-0.37(-1.62%)
Feb 21, 2017	22.62	23.06	22.55	22.99	729,216	+0.47(+2.09%)
Feb 17, 2017		22.51	22.51	22.51	0	-0.72(-3.12%)
Feb 16, 2017	23.80	24.03	23.17	23.24	939,208	-0.39(-1.67%)
Feb 15, 2017	24.27	24.27	23.37	23.63	697,474	-0.65(-2.67%)
Feb 14, 2017	23.92	24.32	23.91	24.28	1,011,077	+0.32(+1.35%)
Feb 13, 2017	23.28	24.13	23.13	23.96	1,433,064	+0.77(+3.34%)
Feb 10, 2017	23.06	23.43	23.06	23.18	529,726	+0.15(+0.64%)
Feb 09, 2017	23.18	23.43	22.89	23.03	503,018	-0.14(-0.61%)
Feb 08, 2017	23.08	23.31	22.84	23.18	476,533	+0.08(+0.37%)
Feb 07, 2017	23.41	23.60	23.06	23.09	558,465	-0.36(-1.53%)
Feb 06, 2017	23.34	23.64	23.25	23.45	368,407	+0.13(+0.54%)
Feb 03, 2017	24.00	24.17	23.27	23.32	787,302	-0.61(-2.53%)
Feb 02, 2017	23.30	24.09	23.21	23.93	948,862	+0.72(+3.12%)
Feb 01, 2017	22.80	23.26	22.56	23.20	663,456	+0.46(+2.04%)
Jan 31, 2017	22.70	22.80	22.52	22.74	689,690	+0.01(+0.03%)
Jan 30, 2017	22.87	22.96	22.54	22.73	674,484	-0.23(-1.01%)
Jan 27, 2017	23.29	23.36	22.88	22.96	1,126,717	-0.25(-1.06%)
Jan 26, 2017	23.44	23.62	23.07	23.21	1,291,644	-0.48(-2.02%)
Jan 25, 2017	24.41	24.51	23.25	23.69	1,428,439	+0.06(+0.24%)
Jan 24, 2017	23.22	23.72	23.14	23.63	892,366	+0.54(+2.35%)
Jan 23, 2017	22.89	23.25	22.88	23.09	633,688	+0.30(+1.30%)
Jan 20, 2017	22.98	23.27	22.76	22.80	814,973	-0.04(-0.18%)
Jan 19, 2017	22.49	22.92	22.42	22.84	1,126,818	+0.49(+2.17%)
Jan 18, 2017	21.65	22.45	21.65	22.35	1,801,836	+0.67(+3.08%)
Jan 17, 2017	21.68	21.77	21.32	21.68	839,657	-0.04(-0.16%)
Jan 13, 2017		21.72	21.72	21.72	0	+0.21(+0.98%)
Jan 12, 2017	21.82	22.11	21.25	21.51	877,436	-0.11(-0.52%)
Jan 11, 2017	21.48	21.75	21.29	21.62	720,518	+0.24(+1.12%)
Jan 10, 2017	21.04	21.45	20.85	21.38	1,090,977	+0.42(+2.01%)
Jan 09, 2017	20.87	21.42	20.79	20.96	565,823	+0.12(+0.57%)
Jan 06, 2017	21.11	21.14	20.78	20.84	652,610	-0.27(-1.30%)
Jan 05, 2017	20.74	21.21	20.74	21.11	952,863	+0.43(+2.07%)
Jan 04, 2017	20.41	20.68	20.37	20.68	928,547	+0.38(+1.87%)
Jan 03, 2017	20.40	20.74	20.11	20.31	415,993	+0.15(+0.73%)
Dec 30, 2016		20.16	20.16	20.16	0	+0.11(+0.53%)
Dec 29, 2016	20.01	20.10	19.91	20.05	348,372	+0.17(+0.85%)
Dec 28, 2016	20.05	20.07	19.78	19.88	601,644	-0.13(-0.63%)
Dec 27, 2016	19.95	20.19	19.87	20.01	554,519	+0.05(+0.25%)
Dec 23, 2016		19.96	19.96	19.96	0	-0.01(-0.07%)
Dec 22, 2016	19.89	20.07	19.76	19.97	457,392	+0.04(+0.21%)
Dec 21, 2016	20.12	20.14	19.76	19.93	750,671	-0.11(-0.56%)
Dec 20, 2016	20.02	20.44	19.92	20.04	1,209,041	+0.08(+0.39%)
Dec 19, 2016	19.39	19.98	19.36	19.97	1,388,766	+0.44(+2.23%)
Dec 16, 2016	19.43	19.54	18.94	19.53	2,384,982	+0.08(+0.40%)
Dec 15, 2016	19.96	20.71	18.77	19.45	3,635,771	-0.58(-2.88%)
Dec 14, 2016	20.65	20.66	19.92	20.03	1,011,016	-0.69(-3.33%)
Dec 13, 2016	21.54	21.54	20.63	20.72	1,188,508	-0.57(-2.68%)
Dec 12, 2016	22.12	22.12	21.23	21.29	1,119,410	-0.40(-1.86%)
Dec 09, 2016	21.93	22.01	21.63	21.69	817,949	-0.20(-0.91%)
Dec 08, 2016	21.59	22.13	21.54	21.89	1,228,868	+0.46(+2.14%)
Dec 07, 2016	20.92	21.52	20.88	21.43	1,246,507	+0.57(+2.72%)
Dec 06, 2016	20.07	21.03	20.00	20.87	1,388,669	+0.70(+3.46%)
Dec 05, 2016	19.76	20.18	19.72	20.17	632,889	+0.73(+3.73%)
Dec 02, 2016	19.18	19.67	19.18	19.44	555,457	+0.23(+1.21%)
Dec 01, 2016	19.59	19.70	19.20	19.21	692,289	-0.38(-1.96%)
Nov 30, 2016	18.81	19.66	18.70	19.59	1,448,567	+0.78(+4.15%)
Nov 29, 2016	19.08	19.15	18.79	18.81	497,967	-0.36(-1.89%)
Nov 28, 2016	19.18	19.24	18.98	19.18	679,220	+0.00(+0.00%)
Nov 25, 2016	19.11	19.27	18.79	19.18	850,796	+0.12(+0.65%)
Nov 23, 2016		19.05	19.05	19.05	0	-0.01(-0.07%)
Nov 22, 2016	19.22	19.41	18.95	19.07	1,438,875	-0.08(-0.43%)
Nov 21, 2016	19.03	19.27	18.80	19.15	699,676	+0.45(+2.42%)
Nov 18, 2016	18.46	18.74	18.35	18.70	630,353	+0.31(+1.71%)
Nov 17, 2016	18.39	18.55	18.28	18.38	640,591	+0.08(+0.45%)
Nov 16, 2016	18.59	18.66	18.13	18.30	634,481	-0.34(-1.84%)
Nov 15, 2016	18.52	18.65	18.16	18.64	981,486	+0.49(+2.72%)
Nov 14, 2016	18.76	18.76	18.12	18.15	707,326	-0.61(-3.25%)
Nov 11, 2016	18.70	18.97	18.55	18.76	1,450,799	+0.01(+0.07%)
Nov 10, 2016	19.75	19.98	18.68	18.74	1,516,388	-0.96(-4.86%)
Nov 09, 2016	19.83	19.83	19.34	19.70	980,711	-0.25(-1.27%)
Nov 08, 2016	19.88	20.07	19.71	19.96	769,213	+0.05(+0.28%)
Nov 07, 2016	20.11	20.12	19.82	19.90	470,694	+0.21(+1.08%)
Nov 04, 2016	19.83	19.92	19.69	19.69	421,390	-0.27(-1.37%)
Nov 03, 2016	19.96	20.01	19.70	19.96	556,951	+0.08(+0.41%)
Nov 02, 2016	19.98	20.00	19.61	19.88	853,927	-0.12(-0.62%)
Nov 01, 2016	20.00	20.31	19.63	20.00	717,642	-0.03(-0.14%)
Oct 31, 2016	20.33	20.40	19.65	20.03	9,274,481	-0.30(-1.48%)
Oct 28, 2016	20.27	20.58	20.16	20.33	1,069,999	+0.09(+0.44%)
Oct 27, 2016	20.14	20.30	19.96	20.24	714,469	+0.21(+1.03%)
Oct 26, 2016	20.17	20.20	19.89	20.04	872,808	-0.11(-0.54%)
Oct 25, 2016	20.18	20.48	20.10	20.15	805,905	+0.03(+0.14%)
Oct 24, 2016	20.51	20.51	19.98	20.12	483,919	+0.02(+0.10%)
Oct 21, 2016	19.96	20.12	19.72	20.10	753,386	+0.18(+0.89%)
Oct 20, 2016	19.92	20.06	19.70	19.92	733,089	+0.34(+1.71%)
Oct 19, 2016	19.17	19.91	19.13	19.59	1,318,740	+0.73(+3.89%)
Oct 18, 2016	18.56	18.96	18.45	18.85	657,661	+0.53(+2.91%)
Oct 17, 2016	18.68	18.68	18.14	18.32	328,749	-0.10(-0.56%)
Oct 14, 2016	18.44	18.59	18.37	18.42	299,096	+0.05(+0.26%)
Oct 13, 2016	18.55	18.69	17.99	18.37	615,118	-0.37(-1.97%)
Oct 12, 2016	18.87	18.90	18.66	18.74	330,446	-0.08(-0.40%)
Oct 11, 2016	18.87	18.98	18.63	18.82	288,513	-0.18(-0.97%)
Oct 10, 2016	18.77	19.06	18.77	19.00	335,332	+0.29(+1.57%)
Oct 07, 2016	18.89	18.93	18.59	18.71	394,749	-0.20(-1.05%)
Oct 06, 2016	18.91	18.97	18.82	18.91	268,895	-0.09(-0.47%)
Oct 05, 2016	19.05	19.05	18.76	19.00	533,545	+0.24(+1.28%)
Oct 04, 2016	19.07	19.07	18.43	18.76	1,303,718	-0.27(-1.40%)
Oct 03, 2016	18.42	19.04	18.23	19.02	1,040,380	+0.61(+3.31%)
Sep 30, 2016	18.10	18.50	17.92	18.42	1,173,570	+0.36(+1.97%)
Sep 29, 2016	18.58	18.63	17.92	18.06	670,327	-0.49(-2.66%)
Sep 28, 2016	17.95	18.58	17.73	18.55	888,191	+0.73(+4.11%)
Sep 27, 2016	17.79	17.88	17.61	17.82	734,044	+0.02(+0.12%)
Sep 26, 2016	17.65	18.29	17.65	17.80	969,310	+0.60(+3.50%)
Sep 23, 2016	17.35	17.44	17.15	17.20	453,168	-0.27(-1.53%)
Sep 22, 2016	17.66	17.88	17.35	17.46	604,542	-0.11(-0.62%)
Sep 21, 2016	17.03	17.59	17.01	17.57	985,680	+0.61(+3.59%)
Sep 20, 2016	17.37	17.39	16.94	16.96	566,725	-0.34(-1.98%)
Sep 19, 2016	17.45	17.62	17.29	17.31	225,478	+0.02(+0.12%)
Sep 16, 2016	17.35	17.47	17.11	17.29	495,568	-0.23(-1.33%)
Sep 15, 2016	17.65	17.83	17.46	17.52	711,878	-0.14(-0.78%)
Sep 14, 2016	18.52	18.52	17.56	17.66	723,486	-0.23(-1.30%)
Sep 13, 2016	18.01	18.02	17.80	17.89	554,259	-0.28(-1.54%)
Sep 12, 2016	17.87	18.27	17.83	18.17	456,595	+0.03(+0.19%)
Sep 09, 2016	18.63	18.63	18.00	18.13	1,330,765	-0.62(-3.32%)
Sep 08, 2016	18.92	19.05	18.48	18.76	1,089,424	-0.16(-0.87%)
Sep 07, 2016	18.76	19.13	18.76	18.92	873,812	+0.16(+0.88%)
Sep 06, 2016	19.33	19.35	18.72	18.76	716,340	-0.23(-1.23%)
Sep 02, 2016	18.26	18.99	18.99	18.99	1,358,479	+0.90(+4.96%)
Sep 01, 2016	17.34	18.11	17.30	18.09	1,102,476	+0.64(+3.65%)
Aug 31, 2016	17.79	17.79	17.16	17.46	1,248,866	-0.50(-2.78%)
Aug 30, 2016	18.26	18.26	17.52	17.96	1,252,418	+0.45(+2.58%)
Aug 29, 2016	17.87	17.95	17.50	17.50	654,918	-0.34(-1.92%)
Aug 26, 2016	18.14	18.26	17.79	17.85	1,020,584	-0.06(-0.34%)
Aug 25, 2016	17.24	18.64	17.20	17.91	3,107,898	+0.84(+4.93%)
Aug 24, 2016	17.20	17.29	16.99	17.07	452,456	-0.13(-0.76%)
Aug 23, 2016	17.37	17.37	17.11	17.20	484,652	-0.01(-0.08%)
Aug 22, 2016	16.89	17.21	16.78	17.21	545,168	+0.22(+1.29%)
Aug 19, 2016	16.81	17.09	16.81	16.99	760,070	+0.12(+0.73%)
Aug 18, 2016	16.77	16.92	16.69	16.87	761,423	+0.20(+1.19%)
Aug 17, 2016	16.98	16.98	16.58	16.67	477,708	-0.37(-2.17%)
Aug 16, 2016	17.32	17.42	17.03	17.04	484,734	-0.20(-1.15%)
Aug 15, 2016	16.79	17.25	16.79	17.24	611,812	+0.45(+2.69%)
Aug 12, 2016	16.84	16.87	16.70	16.79	640,664	-0.05(-0.33%)
Aug 11, 2016	16.81	16.88	16.72	16.84	734,854	+0.03(+0.20%)
Aug 10, 2016	16.96	16.96	16.72	16.81	1,029,096	+0.01(+0.04%)
Aug 09, 2016	16.83	16.91	16.77	16.80	648,744	+0.01(+0.04%)
Aug 08, 2016	16.80	16.90	16.69	16.79	795,002	+0.04(+0.25%)
Aug 05, 2016	16.87	17.03	16.73	16.75	726,608	-0.01(-0.08%)
Aug 04, 2016	16.78	16.84	16.55	16.77	369,890	+0.03(+0.20%)
Aug 03, 2016	16.76	16.79	16.59	16.73	285,973	-0.04(-0.24%)
Aug 02, 2016	16.83	16.95	16.66	16.77	791,737	-0.05(-0.28%)
Aug 01, 2016	17.05	17.05	16.75	16.82	427,130	-0.14(-0.85%)
Jul 29, 2016	17.11	17.18	16.85	16.96	561,177	-0.11(-0.64%)
Jul 28, 2016	16.91	17.21	16.77	17.07	1,038,611	+0.08(+0.44%)
Jul 27, 2016	16.95	17.08	16.83	17.00	583,979	+0.10(+0.57%)
Jul 26, 2016	17.06	17.17	16.84	16.90	531,216	-0.12(-0.72%)
Jul 25, 2016	17.02	17.06	16.74	17.03	412,316	-0.04(-0.24%)
Jul 22, 2016	16.89	17.18	16.84	17.07	547,473	+0.13(+0.77%)
Jul 21, 2016	17.27	17.33	16.80	16.94	803,737	-0.22(-1.28%)
Jul 20, 2016	16.93	17.31	16.84	17.16	504,463	+0.18(+1.09%)
Jul 19, 2016	17.20	17.31	16.96	16.97	500,222	-0.31(-1.82%)
Jul 18, 2016	17.51	17.51	17.27	17.29	443,879	-0.25(-1.44%)
Jul 15, 2016	17.73	17.86	17.50	17.54	588,028	-0.07(-0.39%)
Jul 14, 2016	17.44	17.70	17.43	17.61	1,000,552	+0.18(+1.02%)
Jul 13, 2016	17.42	17.63	17.05	17.43	1,748,554	-0.51(-2.82%)
Jul 12, 2016	17.76	18.03	17.62	17.94	820,767	+0.41(+2.34%)
Jul 11, 2016	17.46	17.68	17.41	17.53	658,345	+0.04(+0.24%)
Jul 08, 2016	17.73	17.44	17.53	17.48	846,101	+0.04(+0.24%)
Jul 07, 2016	17.39	17.60	17.39	17.44	1,094,765	+0.16(+0.95%)
Jul 06, 2016	17.41	17.53	17.23	17.28	958,191	-0.29(-1.64%)
Jul 05, 2016	17.63	18.02	17.45	17.57	1,706,704	+0.26(+1.50%)
Jul 01, 2016	17.03	17.31	17.31	17.31	1,005,567	+0.38(+2.27%)
Jun 30, 2016	16.98	17.11	16.70	16.92	1,323,902	-0.05(-0.32%)
Jun 29, 2016	16.77	17.03	16.73	16.98	1,031,557	+0.39(+2.35%)
Jun 28, 2016	16.18	16.60	16.18	16.59	694,606	+0.71(+4.48%)
Jun 27, 2016	16.14	16.20	15.84	15.88	1,445,428	-0.55(-3.37%)
Jun 24, 2016	16.64	16.64	16.16	16.43	958,635	-0.60(-3.54%)
Jun 23, 2016	16.64	17.09	16.46	17.03	1,121,554	+0.68(+4.19%)
Jun 22, 2016	16.56	16.66	16.32	16.35	626,668	-0.14(-0.83%)
Jun 21, 2016	16.43	16.53	16.34	16.48	1,000,803	+0.06(+0.38%)
Jun 20, 2016	16.78	16.80	16.29	16.42	924,860	-0.01(-0.04%)
Jun 17, 2016	16.36	16.57	16.25	16.43	1,052,612	+0.11(+0.67%)
Jun 16, 2016	16.35	16.35	15.83	16.32	552,056	-0.05(-0.29%)
Jun 15, 2016	16.33	16.69	16.32	16.37	953,797	+0.23(+1.44%)
Jun 14, 2016	15.92	16.38	15.84	16.14	872,836	+0.19(+1.20%)
Jun 13, 2016	15.96	16.28	15.80	15.94	1,036,914	-0.38(-2.35%)
Jun 10, 2016	16.25	16.44	16.15	16.33	431,748	-0.02(-0.13%)
Jun 09, 2016	16.48	16.55	16.29	16.35	420,658	-0.33(-1.97%)
Jun 08, 2016	16.92	17.03	16.44	16.68	1,117,480	-0.08(-0.45%)
Jun 07, 2016	16.65	16.96	16.56	16.75	1,138,414	+0.16(+0.95%)
Jun 06, 2016	15.99	16.72	15.74	16.59	1,938,968	+0.99(+6.36%)
Jun 03, 2016	15.43	15.65	15.41	15.60	870,072	+0.26(+1.70%)
Jun 02, 2016	14.77	15.43	14.77	15.34	1,307,000	+0.47(+3.18%)
Jun 01, 2016	14.89	14.96	14.32	14.87	2,835,680	-0.16(-1.09%)
May 31, 2016	15.20	15.26	14.99	15.03	1,250,126	-0.06(-0.41%)
May 27, 2016	15.20	15.10	15.10	15.10	725,398	-0.05(-0.32%)
May 26, 2016	15.40	15.46	15.06	15.14	850,733	-0.10(-0.67%)
May 25, 2016	15.26	15.45	15.09	15.25	1,031,768	+0.14(+0.95%)
May 24, 2016	15.64	15.64	15.08	15.10	2,180,152	-0.58(-3.71%)
May 23, 2016	15.56	15.86	15.53	15.68	1,584,036	+0.10(+0.66%)
May 20, 2016	14.56	15.73	14.53	15.58	2,837,875	+1.14(+7.92%)
May 19, 2016	13.81	14.54	13.63	14.44	1,393,353	+0.66(+4.82%)
May 18, 2016	14.38	14.48	13.71	13.77	972,539	-0.71(-4.87%)
May 17, 2016	14.65	14.75	14.37	14.48	972,672	-0.14(-0.98%)
May 16, 2016	14.53	14.75	14.47	14.62	1,351,117	+0.23(+1.62%)
May 13, 2016	14.50	14.61	14.25	14.39	900,858	-0.18(-1.27%)
May 12, 2016	14.77	14.99	14.42	14.57	1,070,299	-0.01(-0.09%)
May 11, 2016	14.09	14.64	13.82	14.59	1,442,381	+0.55(+3.90%)
May 10, 2016	13.86	14.07	13.32	14.04	789,118	+0.32(+2.34%)
May 09, 2016	14.47	14.47	13.71	13.72	789,969	-0.79(-5.47%)
May 06, 2016	14.39	14.53	14.35	14.51	757,854	+0.10(+0.67%)
May 05, 2016	14.36	14.64	14.32	14.42	940,622	+0.17(+1.20%)
May 04, 2016	14.17	14.36	13.97	14.25	457,625	+0.00(+0.00%)
May 03, 2016	14.09	14.26	13.90	14.25	850,621	-0.03(-0.24%)