Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.04	27.12	26.95	26.97	6,437,749	+0.04(+0.15%)
Apr 27, 2017	27.00	27.15	26.92	26.93	6,898,088	+0.02(+0.06%)
Apr 26, 2017	26.96	27.00	26.77	26.91	7,390,763	-0.06(-0.21%)
Apr 25, 2017	26.72	27.06	26.72	26.97	6,883,779	+0.30(+1.13%)
Apr 24, 2017	26.57	26.75	26.49	26.67	7,009,762	+0.51(+1.93%)
Apr 21, 2017	26.17	26.21	26.06	26.16	5,554,882	+0.24(+0.91%)
Apr 20, 2017	25.91	25.99	25.80	25.93	5,192,917	+0.15(+0.57%)
Apr 19, 2017	26.03	26.06	25.68	25.78	5,810,888	-0.15(-0.57%)
Apr 18, 2017	25.90	25.98	25.80	25.93	6,705,223	-0.20(-0.75%)
Apr 17, 2017	26.13	26.16	25.91	26.12	8,483,418	+0.16(+0.63%)
Apr 13, 2017	26.18	26.47	25.95	25.96	10,767,469	-0.37(-1.39%)
Apr 12, 2017	26.48	26.62	26.12	26.33	7,522,984	-0.10(-0.37%)
Apr 11, 2017	26.66	26.66	26.08	26.42	7,717,042	-0.10(-0.37%)
Apr 10, 2017	26.81	26.81	26.44	26.52	6,053,542	-0.29(-1.06%)
Apr 07, 2017	26.80	26.95	26.73	26.81	4,127,536	+0.01(+0.03%)
Apr 06, 2017	26.82	26.87	26.69	26.80	4,893,179	-0.03(-0.12%)
Apr 05, 2017	26.96	27.18	26.81	26.83	6,269,086	+0.03(+0.12%)
Apr 04, 2017	26.75	26.87	26.73	26.80	4,606,086	-0.02(-0.09%)
Apr 03, 2017	26.87	26.91	26.67	26.82	5,251,732	+0.04(+0.15%)
Mar 31, 2017	26.67	26.87	26.56	26.78	5,951,002	-0.19(-0.70%)
Mar 30, 2017	26.78	27.04	26.73	26.97	4,770,374	+0.11(+0.42%)
Mar 29, 2017	26.87	26.89	26.73	26.86	5,007,340	-0.34(-1.26%)
Mar 28, 2017	27.21	27.26	27.02	27.20	5,550,407	+0.15(+0.54%)
Mar 27, 2017	26.79	27.13	26.73	27.05	6,941,712	+0.29(+1.10%)
Mar 24, 2017	26.69	27.00	26.60	26.76	7,234,027	+0.20(+0.77%)
Mar 23, 2017	26.48	26.64	26.40	26.56	7,246,336	-0.11(-0.40%)
Mar 22, 2017	26.56	26.79	26.49	26.66	8,231,767	+0.17(+0.65%)
Mar 21, 2017	27.11	27.35	26.46	26.49	11,231,223	-0.30(-1.13%)
Mar 20, 2017	26.75	27.00	26.68	26.79	6,285,931	+0.21(+0.80%)
Mar 17, 2017	26.59	26.72	26.45	26.58	7,601,711	+0.15(+0.56%)
Mar 16, 2017	26.30	26.48	26.26	26.43	7,956,381	+0.41(+1.57%)
Mar 15, 2017	25.59	26.12	25.56	26.03	5,605,056	+0.57(+2.24%)
Mar 14, 2017	25.59	25.67	25.45	25.45	7,316,528	-0.24(-0.92%)
Mar 13, 2017	25.50	25.74	25.48	25.69	4,862,400	+0.36(+1.42%)
Mar 10, 2017	25.18	25.35	25.14	25.33	6,934,130	+0.07(+0.26%)
Mar 09, 2017	25.19	25.33	25.05	25.27	7,504,707	-0.20(-0.77%)
Mar 08, 2017	25.67	25.71	25.45	25.46	5,552,859	-0.07(-0.29%)
Mar 07, 2017	25.29	25.61	25.25	25.54	8,600,039	+0.38(+1.49%)
Mar 06, 2017	25.12	25.23	25.05	25.16	6,703,719	+0.00(+0.00%)
Mar 03, 2017	25.18	25.22	24.91	25.16	7,504,921	-0.02(-0.07%)
Mar 02, 2017	25.44	25.48	25.11	25.18	10,497,007	-0.58(-2.25%)
Mar 01, 2017	25.63	25.77	25.49	25.76	6,020,677	+0.09(+0.35%)
Feb 28, 2017	25.76	25.84	25.61	25.67	7,406,923	-0.05(-0.19%)
Feb 27, 2017	25.95	25.95	25.67	25.72	7,162,875	-0.32(-1.22%)
Feb 24, 2017	25.78	26.03	25.67	26.03	4,521,268	+0.14(+0.54%)
Feb 23, 2017	26.22	26.22	25.88	25.89	6,487,625	-0.26(-1.00%)
Feb 22, 2017	26.26	26.26	26.03	26.16	6,493,793	-0.21(-0.80%)
Feb 21, 2017	26.42	26.48	26.24	26.37	6,713,592	-0.01(-0.03%)
Feb 17, 2017		26.38	26.38	26.38	0	+0.02(+0.06%)
Feb 16, 2017	25.87	26.50	25.80	26.36	16,181,552	+0.46(+1.79%)
Feb 15, 2017	25.69	25.94	25.69	25.89	5,612,787	+0.34(+1.34%)
Feb 14, 2017	25.67	25.67	25.37	25.55	6,386,487	-0.29(-1.14%)
Feb 13, 2017	25.23	25.94	25.23	25.85	12,511,138	+0.80(+3.19%)
Feb 10, 2017	24.83	25.13	24.75	25.05	8,275,590	+0.41(+1.66%)
Feb 09, 2017	24.74	24.88	24.61	24.64	10,479,785	-0.10(-0.40%)
Feb 08, 2017	25.03	25.04	24.70	24.74	9,535,038	-0.15(-0.62%)
Feb 07, 2017	25.21	25.26	24.88	24.89	7,613,656	-0.29(-1.13%)
Feb 06, 2017	25.24	25.24	25.04	25.18	4,320,600	-0.08(-0.32%)
Feb 03, 2017	25.25	25.35	25.12	25.26	6,436,002	+0.15(+0.62%)
Feb 02, 2017	25.05	25.19	24.97	25.10	7,105,216	-0.24(-0.96%)
Feb 01, 2017	25.48	25.54	25.15	25.35	6,175,913	+0.14(+0.55%)
Jan 31, 2017	25.32	25.41	25.06	25.21	7,666,507	-0.23(-0.90%)
Jan 30, 2017	25.34	25.45	25.23	25.44	8,893,566	-0.05(-0.19%)
Jan 27, 2017	25.42	25.57	25.28	25.49	7,334,875	+0.11(+0.45%)
Jan 26, 2017	25.49	25.65	25.29	25.37	10,187,566	-0.16(-0.64%)
Jan 25, 2017	25.36	25.55	25.23	25.54	9,840,624	+0.40(+1.59%)
Jan 24, 2017	24.90	25.20	24.88	25.14	8,844,727	+0.40(+1.62%)
Jan 23, 2017	24.72	24.87	24.64	24.74	8,481,325	+0.21(+0.86%)
Jan 20, 2017	24.16	24.68	24.12	24.52	9,072,648	+0.36(+1.49%)
Jan 19, 2017	24.05	24.21	23.97	24.17	10,414,267	+0.11(+0.47%)
Jan 18, 2017	24.10	24.21	24.01	24.05	9,432,380	-0.11(-0.44%)
Jan 17, 2017	24.15	24.18	24.03	24.16	9,416,426	+0.15(+0.61%)
Jan 13, 2017		24.01	24.01	24.01	0	+0.12(+0.51%)
Jan 12, 2017	23.91	24.35	23.64	23.89	15,978,790	-0.72(-2.92%)
Jan 11, 2017	24.29	24.63	24.23	24.61	9,155,295	+0.08(+0.33%)
Jan 10, 2017	24.50	24.71	24.38	24.52	9,296,493	+0.02(+0.10%)
Jan 09, 2017	24.30	24.58	24.24	24.50	10,264,760	+0.33(+1.38%)
Jan 06, 2017	24.26	24.34	24.03	24.17	5,981,874	-0.14(-0.57%)
Jan 05, 2017	24.08	24.39	24.08	24.30	5,855,559	+0.41(+1.71%)
Jan 04, 2017	23.97	24.03	23.81	23.90	5,384,932	-0.01(-0.03%)
Jan 03, 2017	23.86	24.07	23.70	23.90	7,701,234	+0.46(+1.95%)
Dec 30, 2016		23.45	23.45	23.45	0	-0.31(-1.30%)
Dec 29, 2016	23.64	23.78	23.50	23.76	6,527,786	+0.01(+0.03%)
Dec 28, 2016	23.86	23.91	23.68	23.75	4,491,689	+0.02(+0.07%)
Dec 27, 2016	23.65	23.84	23.65	23.73	3,780,179	+0.04(+0.17%)
Dec 23, 2016		23.69	23.69	23.69	0	+0.25(+1.08%)
Dec 22, 2016	23.64	23.65	23.24	23.44	9,141,023	-0.33(-1.37%)
Dec 21, 2016	23.84	23.88	23.58	23.77	7,684,764	-0.14(-0.58%)
Dec 20, 2016	23.94	24.11	23.77	23.90	6,830,457	+0.03(+0.14%)
Dec 19, 2016	24.05	24.09	23.79	23.87	7,549,248	-0.17(-0.71%)
Dec 16, 2016	24.51	24.53	23.97	24.04	8,168,574	-0.55(-2.25%)
Dec 15, 2016	24.60	24.70	24.49	24.60	6,220,563	+0.24(+0.97%)
Dec 14, 2016	24.68	24.79	24.34	24.36	7,489,645	-0.40(-1.61%)
Dec 13, 2016	24.52	24.99	24.49	24.76	7,182,332	+0.38(+1.54%)
Dec 12, 2016	24.44	24.44	24.17	24.39	4,203,178	-0.18(-0.73%)
Dec 09, 2016	24.73	24.98	24.43	24.57	5,379,455	+0.07(+0.27%)
Dec 08, 2016	24.69	24.69	24.35	24.50	5,006,639	+0.09(+0.37%)
Dec 07, 2016	24.04	24.42	23.86	24.41	4,783,670	+0.34(+1.42%)
Dec 06, 2016	23.90	24.15	23.81	24.07	5,316,743	+0.40(+1.69%)
Dec 05, 2016	23.60	23.89	23.55	23.67	4,831,238	+0.13(+0.55%)
Dec 02, 2016	23.26	23.55	23.15	23.54	6,370,750	+0.25(+1.09%)
Dec 01, 2016	24.06	24.08	23.11	23.28	15,326,095	-0.93(-3.84%)
Nov 30, 2016	24.10	24.32	23.98	24.21	7,851,360	+0.11(+0.47%)
Nov 29, 2016	24.12	24.26	23.77	24.10	11,347,255	-0.09(-0.37%)
Nov 28, 2016	24.23	24.42	24.09	24.19	6,535,725	+0.00(+0.00%)
Nov 25, 2016	24.26	24.31	24.15	24.19	2,577,056	-0.19(-0.77%)
Nov 23, 2016		24.38	24.38	24.38	0	-0.02(-0.07%)
Nov 22, 2016	24.44	24.59	24.28	24.39	10,958,528	+0.21(+0.88%)
Nov 21, 2016	24.14	24.26	24.03	24.18	5,489,504	+0.15(+0.61%)
Nov 18, 2016	24.00	24.12	23.81	24.04	6,298,108	+0.00(+0.00%)
Nov 17, 2016	24.47	24.48	23.94	24.04	8,662,673	-0.32(-1.31%)
Nov 16, 2016	23.73	24.39	23.73	24.35	10,793,778	+0.54(+2.26%)
Nov 15, 2016	23.90	24.01	23.47	23.81	13,653,797	+0.29(+1.21%)
Nov 14, 2016	23.88	24.14	23.50	23.53	10,465,282	-0.88(-3.61%)
Nov 11, 2016	23.70	24.53	23.46	24.41	9,204,229	+0.40(+1.66%)
Nov 10, 2016	24.92	24.92	23.95	24.01	12,389,147	-0.94(-3.76%)
Nov 09, 2016	24.99	25.27	24.72	24.95	11,028,982	-0.61(-2.39%)
Nov 08, 2016	25.45	25.69	25.29	25.56	4,999,071	-0.01(-0.03%)
Nov 07, 2016	25.05	25.59	25.02	25.57	4,882,147	+0.91(+3.67%)
Nov 04, 2016	24.64	24.83	24.48	24.66	5,434,045	-0.03(-0.13%)
Nov 03, 2016	24.75	24.88	24.61	24.70	5,996,710	-0.09(-0.36%)
Nov 02, 2016	25.01	25.06	24.66	24.79	6,467,398	-0.26(-1.04%)
Nov 01, 2016	25.38	25.45	24.86	25.05	7,130,744	-0.32(-1.25%)
Oct 31, 2016	25.23	25.39	25.15	25.36	3,938,679	+0.27(+1.07%)
Oct 28, 2016	25.23	25.36	25.09	25.10	6,389,171	+0.00(+0.00%)
Oct 27, 2016	25.48	25.49	25.08	25.10	7,654,979	-0.36(-1.41%)
Oct 26, 2016	25.44	25.63	25.34	25.45	5,053,491	-0.28(-1.08%)
Oct 25, 2016	25.61	25.78	25.59	25.73	3,941,597	+0.11(+0.45%)
Oct 24, 2016	25.40	25.62	25.35	25.62	4,621,179	+0.27(+1.06%)
Oct 21, 2016	25.22	25.40	25.09	25.35	4,680,197	+0.02(+0.06%)
Oct 20, 2016	25.23	25.41	25.12	25.33	8,987,235	+0.07(+0.26%)
Oct 19, 2016	25.24	25.32	25.01	25.27	8,246,781	+0.10(+0.39%)
Oct 18, 2016	25.21	25.27	25.03	25.17	6,728,351	+0.24(+0.95%)
Oct 17, 2016	24.89	25.09	24.78	24.93	9,316,649	-0.07(-0.29%)
Oct 14, 2016	25.33	25.50	24.93	25.01	12,044,131	+0.11(+0.43%)
Oct 13, 2016	25.23	25.23	24.08	24.90	21,240,134	-0.67(-2.62%)
Oct 12, 2016	25.20	25.61	25.04	25.57	11,754,818	+0.51(+2.02%)
Oct 11, 2016	25.27	25.27	24.88	25.06	12,454,465	-0.45(-1.76%)
Oct 10, 2016	25.44	25.67	25.41	25.51	9,576,716	+0.08(+0.32%)
Oct 07, 2016	25.18	25.45	24.99	25.43	7,054,532	+0.33(+1.33%)
Oct 06, 2016	25.04	25.13	24.77	25.10	5,026,987	+0.20(+0.79%)
Oct 05, 2016	25.01	25.05	24.88	24.90	7,608,119	+0.11(+0.46%)
Oct 04, 2016	25.14	25.21	24.76	24.79	6,259,142	-0.27(-1.07%)
Oct 03, 2016	24.99	25.13	24.93	25.05	5,132,348	+0.11(+0.42%)
Sep 30, 2016	24.70	25.02	24.65	24.95	6,964,137	+0.15(+0.63%)
Sep 29, 2016	24.72	25.00	24.61	24.79	7,334,547	+0.06(+0.23%)
Sep 28, 2016	24.85	24.88	24.57	24.74	5,053,279	-0.06(-0.23%)
Sep 27, 2016	24.30	24.82	24.18	24.79	6,978,783	+0.46(+1.88%)
Sep 26, 2016	24.48	24.52	24.23	24.34	5,350,007	-0.23(-0.93%)
Sep 23, 2016	25.00	25.01	24.48	24.57	9,759,754	-0.44(-1.76%)
Sep 22, 2016	25.09	25.25	24.88	25.01	6,534,073	+0.13(+0.52%)
Sep 21, 2016	24.54	24.92	24.51	24.88	9,928,171	+0.49(+2.01%)
Sep 20, 2016	24.60	24.66	24.37	24.39	7,066,539	-0.02(-0.10%)
Sep 19, 2016	24.39	24.57	24.36	24.41	9,436,809	+0.83(+3.53%)
Sep 16, 2016	23.76	23.83	23.46	23.58	8,986,605	-0.22(-0.93%)
Sep 15, 2016	23.33	23.87	23.33	23.80	7,750,475	+0.46(+1.96%)
Sep 14, 2016	23.26	23.45	23.13	23.34	6,239,340	+0.11(+0.46%)
Sep 13, 2016	23.42	23.47	23.09	23.24	8,408,579	-0.41(-1.72%)
Sep 12, 2016	23.28	23.68	23.00	23.64	7,166,053	+0.33(+1.40%)
Sep 09, 2016	23.90	23.92	23.28	23.32	10,208,249	-0.98(-4.03%)
Sep 08, 2016	24.39	24.40	24.17	24.30	7,800,134	-0.02(-0.10%)
Sep 07, 2016	24.75	24.92	24.29	24.32	17,692,792	+0.27(+1.12%)
Sep 06, 2016	24.07	24.24	23.90	24.05	7,887,704	+0.29(+1.20%)
Sep 02, 2016	23.73	23.77	23.77	23.77	7,418,306	+0.15(+0.62%)
Sep 01, 2016	23.40	23.68	23.35	23.62	7,438,394	+0.18(+0.77%)
Aug 31, 2016	23.46	23.64	23.38	23.44	5,731,762	+0.10(+0.42%)
Aug 30, 2016	23.32	23.40	23.27	23.34	6,132,867	-0.07(-0.28%)
Aug 29, 2016	23.31	23.46	23.29	23.41	3,854,826	+0.05(+0.21%)
Aug 26, 2016	23.33	23.57	23.19	23.36	6,458,713	+0.03(+0.14%)
Aug 25, 2016	23.35	23.52	23.26	23.33	7,833,649	+0.17(+0.74%)
Aug 24, 2016	23.30	23.33	23.11	23.15	6,610,676	-0.09(-0.39%)
Aug 23, 2016	23.33	23.40	23.21	23.24	6,745,876	+0.08(+0.35%)
Aug 22, 2016	23.08	23.22	23.02	23.16	7,866,122	-0.20(-0.84%)
Aug 19, 2016	23.35	23.40	23.25	23.36	7,653,190	-0.42(-1.78%)
Aug 18, 2016	23.58	23.81	23.52	23.78	5,216,167	+0.15(+0.62%)
Aug 17, 2016	23.65	23.65	23.44	23.64	8,578,998	-0.08(-0.34%)
Aug 16, 2016	23.78	23.81	23.63	23.72	7,251,828	-0.25(-1.05%)
Aug 15, 2016	23.96	24.02	23.90	23.97	3,907,644	+0.12(+0.51%)
Aug 12, 2016	23.79	23.87	23.70	23.85	4,269,138	+0.08(+0.34%)
Aug 11, 2016	23.77	23.95	23.49	23.77	11,199,468	-0.07(-0.27%)
Aug 10, 2016	23.99	24.02	23.80	23.83	10,089,956	-0.15(-0.61%)
Aug 09, 2016	23.80	24.00	23.77	23.98	8,166,726	+0.25(+1.07%)
Aug 08, 2016	23.46	23.76	23.42	23.73	10,706,184	+0.24(+1.04%)
Aug 05, 2016	23.37	23.53	23.35	23.48	6,833,214	+0.32(+1.37%)
Aug 04, 2016	23.02	23.19	22.93	23.16	3,880,627	+0.20(+0.85%)
Aug 03, 2016	22.90	23.03	22.76	22.97	4,747,527	+0.00(+0.00%)
Aug 02, 2016	23.24	23.24	22.89	22.97	7,465,234	-0.38(-1.61%)
Aug 01, 2016	23.12	23.45	23.12	23.34	8,985,351	+0.69(+3.02%)
Jul 29, 2016	22.92	22.92	22.56	22.66	9,032,322	-0.29(-1.28%)
Jul 28, 2016	23.07	23.15	22.83	22.95	5,819,612	+0.03(+0.14%)
Jul 27, 2016	23.24	23.24	22.79	22.92	8,653,589	-0.19(-0.81%)
Jul 26, 2016	22.81	23.17	22.80	23.11	12,479,961	+0.38(+1.69%)
Jul 25, 2016	22.42	22.77	22.42	22.72	9,563,367	+0.10(+0.43%)
Jul 22, 2016	22.45	22.66	22.41	22.62	6,273,856	+0.21(+0.95%)
Jul 21, 2016	22.57	22.69	22.36	22.41	7,832,935	-0.06(-0.25%)
Jul 20, 2016	22.35	22.50	22.25	22.47	7,117,738	+0.23(+1.03%)
Jul 19, 2016	22.33	22.44	22.18	22.24	6,127,261	-0.30(-1.34%)
Jul 18, 2016	22.27	22.55	22.14	22.54	9,523,695	+0.51(+2.33%)
Jul 15, 2016	22.18	22.23	22.00	22.03	7,352,463	-0.08(-0.37%)
Jul 14, 2016	22.02	22.21	21.73	22.11	14,891,369	+0.18(+0.82%)
Jul 13, 2016	21.96	22.03	21.82	21.93	12,939,684	-0.07(-0.30%)
Jul 12, 2016	22.18	22.26	21.89	22.00	10,470,998	-0.19(-0.85%)
Jul 11, 2016	22.15	22.32	22.13	22.18	7,419,997	+0.38(+1.76%)
Jul 08, 2016	21.61	21.85	21.46	21.80	7,087,788	+0.34(+1.60%)
Jul 07, 2016	21.41	21.64	21.40	21.46	6,532,509	+0.13(+0.61%)
Jul 06, 2016	21.04	21.37	21.00	21.33	7,433,881	-0.09(-0.42%)
Jul 05, 2016	21.34	21.45	21.30	21.42	6,962,416	-0.22(-1.02%)
Jul 01, 2016	21.72	21.64	21.64	21.64	7,282,329	+0.24(+1.14%)
Jun 30, 2016	21.26	21.55	21.07	21.39	11,974,273	+0.35(+1.67%)
Jun 29, 2016	20.94	21.18	20.94	21.04	10,736,584	+0.44(+2.14%)
Jun 28, 2016	20.57	20.69	20.46	20.60	17,690,714	+0.29(+1.45%)
Jun 27, 2016	20.10	20.36	19.86	20.31	12,670,241	+0.13(+0.64%)
Jun 24, 2016	20.11	20.59	20.04	20.18	12,128,428	-0.89(-4.21%)
Jun 23, 2016	20.93	21.07	20.84	21.07	8,537,912	+0.21(+1.02%)
Jun 22, 2016	20.90	21.15	20.84	20.85	10,194,755	-0.04(-0.19%)
Jun 21, 2016	20.78	20.94	20.69	20.89	7,757,295	+0.17(+0.83%)
Jun 20, 2016	20.68	20.93	20.65	20.72	12,751,395	+0.41(+2.01%)
Jun 17, 2016	20.34	20.37	20.11	20.31	7,398,193	-0.01(-0.04%)
Jun 16, 2016	20.04	20.36	19.94	20.32	5,902,365	+0.02(+0.08%)
Jun 15, 2016	20.17	20.45	20.16	20.30	8,816,335	+0.21(+1.06%)
Jun 14, 2016	20.07	20.20	19.95	20.09	9,152,445	-0.05(-0.23%)
Jun 13, 2016	20.08	20.29	20.04	20.14	9,436,446	-0.18(-0.89%)
Jun 10, 2016	20.35	20.41	20.07	20.32	8,526,220	-0.29(-1.41%)
Jun 09, 2016	20.36	20.63	20.36	20.61	7,330,790	-0.08(-0.38%)
Jun 08, 2016	20.83	20.89	20.65	20.69	7,857,051	+0.21(+1.04%)
Jun 07, 2016	20.21	20.52	20.19	20.48	8,430,596	+0.46(+2.32%)
Jun 06, 2016	20.11	20.17	19.98	20.01	9,646,309	-0.05(-0.24%)
Jun 03, 2016	19.91	20.11	19.89	20.06	6,416,606	+0.27(+1.39%)
Jun 02, 2016	19.81	19.83	19.70	19.79	5,329,579	-0.05(-0.28%)
Jun 01, 2016	19.42	19.85	19.60	19.84	7,797,416	+0.42(+2.14%)
May 31, 2016	19.51	19.53	19.27	19.42	10,181,379	-0.06(-0.32%)
May 27, 2016	19.59	19.49	19.49	19.49	6,848,691	+0.01(+0.04%)
May 26, 2016	19.49	19.58	19.32	19.48	10,442,040	+0.13(+0.69%)
May 25, 2016	19.34	19.42	19.27	19.34	6,556,292	+0.12(+0.61%)
May 24, 2016	19.10	19.31	19.06	19.23	9,638,832	+0.16(+0.82%)
May 23, 2016	19.35	19.45	19.02	19.07	8,705,106	+0.28(+1.51%)
May 20, 2016	18.46	18.87	18.41	18.79	10,665,840	+0.52(+2.84%)
May 19, 2016	18.32	18.32	18.11	18.27	4,923,569	-0.21(-1.15%)
May 18, 2016	18.07	18.57	17.99	18.48	12,762,615	+0.45(+2.48%)
May 17, 2016	18.23	18.31	18.00	18.03	5,112,824	-0.13(-0.69%)
May 16, 2016	18.05	18.26	18.00	18.16	5,923,496	+0.23(+1.27%)
May 13, 2016	17.95	18.07	17.89	17.93	6,156,863	-0.13(-0.74%)
May 12, 2016	18.25	18.30	17.88	18.06	9,767,349	-0.18(-0.99%)
May 11, 2016	18.35	18.43	18.17	18.24	7,872,048	-0.13(-0.73%)
May 10, 2016	18.31	18.42	18.26	18.38	6,840,098	+0.02(+0.09%)
May 09, 2016	18.39	18.46	18.23	18.36	6,604,973	-0.03(-0.17%)
May 06, 2016	18.46	18.55	18.34	18.39	6,838,554	-0.07(-0.38%)
May 05, 2016	18.43	18.61	18.39	18.46	9,212,177	+0.06(+0.34%)
May 04, 2016	18.32	18.50	18.25	18.40	9,914,083	+0.08(+0.43%)
May 03, 2016	18.35	18.43	18.19	18.32	11,866,337	-0.29(-1.56%)