Investment Technology Group (NY: ITG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.01	20.05	19.80	19.93	163,314	-0.04(-0.20%)
May 30, 2017	19.88	20.02	19.60	19.97	114,039	-0.01(-0.05%)
May 26, 2017	20.04	20.10	19.90	19.98	76,856	-0.12(-0.60%)
May 25, 2017	20.03	20.15	19.97	20.10	76,785	+0.06(+0.30%)
May 24, 2017	20.28	20.33	20.03	20.04	118,566	-0.27(-1.33%)
May 23, 2017	20.34	20.39	19.96	20.31	137,332	+0.00(+0.00%)
May 22, 2017	20.22	20.49	20.13	20.31	169,803	+0.04(+0.20%)
May 19, 2017	20.24	20.36	20.10	20.27	154,788	-0.06(-0.30%)
May 18, 2017	20.04	20.52	19.96	20.33	148,659	+0.26(+1.30%)
May 17, 2017	20.33	20.20	19.93	20.07	224,757	-0.26(-1.28%)
May 16, 2017	20.43	20.47	20.04	20.33	164,812	-0.09(-0.44%)
May 15, 2017	20.20	20.45	20.15	20.42	94,924	+0.20(+0.99%)
May 12, 2017	20.39	20.40	20.21	20.22	112,396	-0.28(-1.37%)
May 11, 2017	20.56	20.57	20.16	20.50	218,998	-0.16(-0.77%)
May 10, 2017	20.73	20.77	20.55	20.66	186,747	-0.10(-0.48%)
May 09, 2017	20.18	20.94	20.18	20.76	176,237	+0.59(+2.93%)
May 08, 2017	20.36	20.45	20.11	20.17	133,097	-0.02(-0.10%)
May 05, 2017	20.81	20.96	20.11	20.19	140,092	-0.51(-2.46%)
May 04, 2017	20.30	20.72	20.16	20.70	100,459	+0.49(+2.42%)
May 03, 2017	19.81	20.88	19.81	20.21	200,507	+0.36(+1.81%)
May 02, 2017	19.69	19.88	19.59	19.85	195,040	+0.20(+1.02%)
May 01, 2017	20.03	20.03	19.50	19.65	191,964	-0.26(-1.31%)
Apr 28, 2017	20.18	20.20	19.90	19.91	98,102	-0.23(-1.14%)
Apr 27, 2017	20.53	20.53	19.96	20.14	79,447	-0.30(-1.47%)
Apr 26, 2017	20.21	20.57	20.21	20.44	138,411	+0.18(+0.89%)
Apr 25, 2017	20.50	20.64	20.23	20.26	117,176	-0.11(-0.54%)
Apr 24, 2017	20.31	20.42	20.01	20.37	175,891	+0.53(+2.67%)
Apr 21, 2017	19.94	19.97	19.63	19.84	166,827	-0.03(-0.15%)
Apr 20, 2017	19.57	19.89	19.50	19.87	162,710	+0.47(+2.42%)
Apr 19, 2017	19.47	19.63	19.35	19.40	196,277	+0.14(+0.73%)
Apr 18, 2017	19.00	19.29	18.98	19.26	108,408	+0.08(+0.42%)
Apr 17, 2017	19.00	19.21	18.94	19.18	97,852	+0.25(+1.32%)
Apr 13, 2017	19.28	19.35	18.87	18.93	186,940	-0.40(-2.07%)
Apr 12, 2017	19.26	19.35	19.16	19.33	198,773	+0.02(+0.10%)
Apr 11, 2017	19.34	19.38	19.17	19.31	242,346	-0.22(-1.13%)
Apr 10, 2017	20.00	20.15	19.40	19.53	316,920	-0.46(-2.30%)
Apr 07, 2017	19.98	20.08	19.82	19.99	139,692	-0.15(-0.74%)
Apr 06, 2017	20.01	20.29	19.92	20.14	131,835	+0.15(+0.75%)
Apr 05, 2017	20.24	20.48	19.93	19.99	192,363	-0.08(-0.40%)
Apr 04, 2017	19.92	20.18	19.92	20.07	103,342	+0.11(+0.55%)
Apr 03, 2017	20.23	20.37	19.85	19.96	124,098	-0.29(-1.43%)
Mar 31, 2017	19.99	20.39	19.93	20.25	156,529	+0.22(+1.10%)
Mar 30, 2017	20.07	20.19	19.86	20.03	128,209	+0.02(+0.10%)
Mar 29, 2017	20.08	20.08	19.91	20.01	80,511	-0.07(-0.35%)
Mar 28, 2017	19.71	20.28	19.39	20.08	157,902	+0.29(+1.47%)
Mar 27, 2017	19.50	19.85	19.31	19.79	220,856	-0.09(-0.45%)
Mar 24, 2017	20.02	20.20	19.82	19.88	134,932	-0.14(-0.70%)
Mar 23, 2017	19.68	20.13	19.41	20.02	102,113	+0.28(+1.42%)
Mar 22, 2017	19.80	19.91	19.54	19.74	164,059	-0.16(-0.80%)
Mar 21, 2017	20.07	20.20	19.83	19.90	265,081	-0.04(-0.20%)
Mar 20, 2017	20.38	20.47	19.92	19.94	130,218	-0.51(-2.49%)
Mar 17, 2017	21.01	21.12	20.38	20.45	426,960	-0.61(-2.90%)
Mar 16, 2017	20.45	21.08	20.45	21.06	226,509	+0.78(+3.85%)
Mar 15, 2017	20.28	20.43	20.11	20.28	163,943	+0.05(+0.25%)
Mar 14, 2017	20.33	20.38	20.12	20.23	68,811	-0.22(-1.08%)
Mar 13, 2017	20.35	20.55	20.21	20.45	129,638	+0.13(+0.64%)
Mar 10, 2017	20.54	20.64	20.27	20.32	131,834	-0.14(-0.68%)
Mar 09, 2017	20.08	20.48	20.08	20.46	187,528	+0.40(+1.99%)
Mar 08, 2017	19.94	20.16	19.56	20.06	188,771	+0.31(+1.57%)
Mar 07, 2017	19.84	19.98	19.66	19.75	132,037	-0.10(-0.50%)
Mar 06, 2017	19.77	19.95	19.57	19.85	162,766	-0.18(-0.90%)
Mar 03, 2017	20.04	20.16	19.59	20.03	255,461	+0.11(+0.55%)
Mar 02, 2017	20.20	20.20	19.89	19.92	186,347	-0.21(-1.04%)
Mar 01, 2017	20.25	20.49	20.12	20.13	163,011	+0.11(+0.55%)
Feb 28, 2017	20.09	20.14	19.81	20.02	206,846	-0.22(-1.09%)
Feb 27, 2017	19.80	20.32	19.70	20.24	154,989	+0.42(+2.12%)
Feb 24, 2017	19.85	19.97	19.75	19.82	130,431	-0.29(-1.44%)
Feb 23, 2017	20.07	20.13	19.89	20.11	110,717	+0.05(+0.25%)
Feb 22, 2017	19.91	20.15	19.91	20.06	115,077	+0.07(+0.35%)
Feb 21, 2017	20.06	20.26	19.98	19.99	155,911	-0.05(-0.25%)
Feb 17, 2017		20.04	20.04	20.04	0	+0.01(+0.05%)
Feb 16, 2017	20.55	20.61	20.00	20.03	234,617	-0.55(-2.67%)
Feb 15, 2017	20.44	20.60	20.25	20.58	105,792	+0.17(+0.83%)
Feb 14, 2017	20.31	20.49	20.18	20.41	85,054	+0.07(+0.34%)
Feb 13, 2017	20.34	20.50	20.28	20.34	87,130	+0.16(+0.79%)
Feb 10, 2017	20.00	20.34	19.96	20.18	133,221	+0.10(+0.50%)
Feb 09, 2017	19.30	20.15	19.18	20.08	152,030	+0.73(+3.77%)
Feb 08, 2017	19.34	19.43	19.01	19.35	161,411	-0.20(-1.02%)
Feb 07, 2017	19.95	20.01	19.54	19.55	129,354	-0.44(-2.20%)
Feb 06, 2017	20.12	20.24	19.80	19.99	113,681	-0.29(-1.43%)
Feb 03, 2017	20.14	20.33	20.01	20.28	141,070	+0.30(+1.50%)
Feb 02, 2017	20.52	20.52	19.94	19.98	193,622	-0.53(-2.58%)
Feb 01, 2017	21.00	21.16	20.15	20.51	398,398	+0.39(+1.94%)
Jan 31, 2017	19.95	20.36	19.92	20.12	245,518	+0.08(+0.40%)
Jan 30, 2017	20.09	20.14	19.96	20.04	136,563	-0.27(-1.33%)
Jan 27, 2017	20.45	20.49	20.25	20.31	92,351	-0.18(-0.88%)
Jan 26, 2017	20.70	20.81	20.47	20.49	93,273	-0.21(-1.01%)
Jan 25, 2017	20.83	20.84	20.58	20.70	178,840	+0.17(+0.83%)
Jan 24, 2017	20.70	20.79	20.52	20.53	167,638	-0.17(-0.82%)
Jan 23, 2017	20.61	20.88	20.59	20.70	102,100	-0.06(-0.29%)
Jan 20, 2017	20.54	20.76	20.50	20.76	78,169	+0.14(+0.68%)
Jan 19, 2017	20.95	20.95	20.52	20.62	87,503	-0.26(-1.25%)
Jan 18, 2017	20.42	20.96	19.93	20.88	129,017	+0.60(+2.96%)
Jan 17, 2017	20.58	20.59	20.26	20.28	98,796	-0.47(-2.27%)
Jan 13, 2017		20.75	20.75	20.75	0	+0.22(+1.07%)
Jan 12, 2017	20.70	20.70	20.23	20.53	83,967	-0.11(-0.53%)
Jan 11, 2017	20.33	20.65	20.23	20.64	98,690	+0.34(+1.67%)
Jan 10, 2017	20.16	20.48	20.05	20.30	88,983	+0.22(+1.10%)
Jan 09, 2017	20.12	20.39	20.00	20.08	138,703	-0.22(-1.08%)
Jan 06, 2017	20.43	20.43	20.09	20.30	122,053	+0.04(+0.20%)
Jan 05, 2017	20.68	20.72	20.19	20.26	131,896	-0.45(-2.17%)
Jan 04, 2017	20.21	20.83	20.14	20.71	137,064	+0.51(+2.52%)
Jan 03, 2017	20.07	20.22	19.85	20.20	146,151	+0.46(+2.33%)
Dec 30, 2016		19.74	19.74	19.74	0	-0.21(-1.05%)
Dec 29, 2016	20.03	20.19	19.73	19.95	88,883	-0.01(-0.05%)
Dec 28, 2016	20.31	20.35	19.87	19.96	99,823	-0.32(-1.58%)
Dec 27, 2016	20.28	20.44	20.19	20.28	89,206	+0.00(+0.00%)
Dec 23, 2016		20.28	20.28	20.28	0	+0.01(+0.05%)
Dec 22, 2016	20.77	20.78	20.20	20.27	179,429	-0.53(-2.55%)
Dec 21, 2016	20.64	21.11	20.48	20.80	206,075	+0.11(+0.53%)
Dec 20, 2016	20.22	20.70	20.07	20.69	194,855	+0.63(+3.14%)
Dec 19, 2016	20.22	20.44	20.03	20.06	160,231	-0.15(-0.74%)
Dec 16, 2016	20.45	20.54	20.13	20.21	707,937	-0.09(-0.44%)
Dec 15, 2016	20.33	20.67	20.21	20.30	218,917	+0.09(+0.45%)
Dec 14, 2016	20.40	20.61	20.20	20.21	142,398	-0.19(-0.93%)
Dec 13, 2016	20.45	20.71	20.27	20.40	249,725	+0.12(+0.59%)
Dec 12, 2016	20.30	20.47	20.12	20.28	204,053	-0.13(-0.64%)
Dec 09, 2016	20.61	20.73	20.22	20.41	288,786	+0.06(+0.29%)
Dec 08, 2016	19.34	20.53	19.34	20.35	351,840	+1.14(+5.93%)
Dec 07, 2016	19.17	19.32	18.95	19.21	159,535	-0.08(-0.41%)
Dec 06, 2016	19.32	19.38	18.98	19.29	185,309	+0.09(+0.47%)
Dec 05, 2016	18.80	19.26	18.80	19.20	217,462	+0.56(+3.00%)
Dec 02, 2016	18.91	18.92	18.50	18.64	197,092	-0.21(-1.11%)
Dec 01, 2016	18.81	19.13	18.81	18.85	257,954	+0.21(+1.13%)
Nov 30, 2016	18.80	18.99	18.63	18.64	223,590	-0.03(-0.16%)
Nov 29, 2016	19.12	19.23	18.66	18.67	280,587	-0.35(-1.84%)
Nov 28, 2016	19.31	19.43	19.00	19.02	172,914	-0.34(-1.76%)
Nov 25, 2016	19.30	19.53	19.25	19.36	74,822	-0.08(-0.41%)
Nov 23, 2016		19.44	19.44	19.44	0	+0.00(+0.00%)
Nov 22, 2016	19.44	19.68	19.32	19.44	226,753	+0.09(+0.47%)
Nov 21, 2016	19.52	19.54	19.26	19.35	178,286	-0.08(-0.41%)
Nov 18, 2016	19.33	19.75	19.30	19.43	228,262	+0.16(+0.83%)
Nov 17, 2016	19.74	19.95	19.18	19.27	236,103	-0.50(-2.53%)
Nov 16, 2016	19.40	19.93	19.40	19.77	193,534	+0.37(+1.91%)
Nov 15, 2016	19.30	19.46	18.98	19.40	232,700	-0.03(-0.15%)
Nov 14, 2016	18.48	19.85	18.48	19.43	394,246	+0.96(+5.20%)
Nov 11, 2016	18.43	18.74	18.36	18.47	441,198	-0.02(-0.11%)
Nov 10, 2016	17.60	18.95	17.60	18.49	555,096	+1.08(+6.20%)
Nov 09, 2016	15.20	17.48	15.20	17.41	452,370	+1.65(+10.47%)
Nov 08, 2016	15.61	15.80	15.54	15.76	234,255	+0.07(+0.45%)
Nov 07, 2016	15.50	15.77	15.49	15.69	156,813	+0.48(+3.16%)
Nov 04, 2016	15.13	15.37	15.10	15.21	127,431	+0.05(+0.33%)
Nov 03, 2016	15.19	15.20	15.04	15.16	140,514	+0.04(+0.26%)
Nov 02, 2016	15.33	15.36	15.11	15.12	112,097	-0.25(-1.63%)
Nov 01, 2016	15.38	15.48	15.30	15.37	153,788	+0.06(+0.39%)
Oct 31, 2016	15.47	15.49	15.29	15.31	130,469	-0.07(-0.46%)
Oct 28, 2016	15.57	15.61	15.34	15.38	250,454	-0.19(-1.22%)
Oct 27, 2016	15.79	15.79	15.54	15.57	136,255	-0.11(-0.70%)
Oct 26, 2016	16.02	16.02	15.67	15.68	172,799	-0.33(-2.06%)
Oct 25, 2016	16.28	16.33	16.00	16.01	86,114	-0.30(-1.84%)
Oct 24, 2016	16.66	16.66	16.29	16.31	131,773	-0.19(-1.15%)
Oct 21, 2016	16.17	16.53	16.09	16.50	122,178	+0.17(+1.04%)
Oct 20, 2016	16.25	16.35	16.19	16.33	132,613	+0.02(+0.12%)
Oct 19, 2016	16.15	16.37	16.09	16.31	184,728	+0.23(+1.43%)
Oct 18, 2016	16.15	16.20	15.96	16.08	251,675	+0.18(+1.13%)
Oct 17, 2016	16.04	16.12	15.89	15.90	136,147	-0.18(-1.12%)
Oct 14, 2016	16.33	16.35	15.89	16.08	235,346	-0.08(-0.50%)
Oct 13, 2016	16.18	16.36	16.06	16.16	322,789	-0.18(-1.10%)
Oct 12, 2016	16.66	16.66	16.27	16.34	258,947	-0.30(-1.80%)
Oct 11, 2016	16.90	16.93	16.43	16.64	337,620	-0.29(-1.71%)
Oct 10, 2016	17.38	17.38	16.89	16.93	509,296	-0.33(-1.91%)
Oct 07, 2016	17.14	17.33	17.01	17.26	176,447	+0.16(+0.94%)
Oct 06, 2016	17.15	17.15	16.94	17.10	134,583	-0.03(-0.18%)
Oct 05, 2016	17.03	17.27	17.02	17.13	125,279	+0.17(+1.00%)
Oct 04, 2016	16.92	17.04	16.77	16.96	154,909	+0.11(+0.65%)
Oct 03, 2016	17.04	17.11	16.81	16.85	217,972	-0.29(-1.69%)
Sep 30, 2016	16.89	17.17	16.71	17.14	242,528	+0.36(+2.15%)
Sep 29, 2016	16.56	16.81	16.56	16.78	211,577	+0.15(+0.90%)
Sep 28, 2016	16.72	16.78	16.49	16.63	242,214	-0.01(-0.06%)
Sep 27, 2016	16.37	16.65	16.22	16.64	207,548	+0.20(+1.22%)
Sep 26, 2016	16.46	16.48	16.28	16.44	227,759	-0.19(-1.14%)
Sep 23, 2016	16.39	16.64	16.35	16.63	202,108	+0.26(+1.59%)
Sep 22, 2016	16.36	16.45	16.23	16.37	212,984	+0.02(+0.12%)
Sep 21, 2016	16.40	16.46	16.25	16.35	209,254	+0.07(+0.43%)
Sep 20, 2016	16.35	16.43	16.20	16.28	183,579	+0.07(+0.43%)
Sep 19, 2016	15.75	16.25	15.66	16.21	476,909	+0.44(+2.79%)
Sep 16, 2016	15.74	15.79	15.59	15.77	422,087	-0.08(-0.50%)
Sep 15, 2016	15.78	15.98	15.69	15.85	163,201	+0.09(+0.57%)
Sep 14, 2016	15.86	15.95	15.70	15.76	228,753	-0.05(-0.32%)
Sep 13, 2016	15.70	15.94	15.70	15.81	207,004	-0.06(-0.38%)
Sep 12, 2016	15.57	15.90	15.42	15.87	268,070	+0.17(+1.08%)
Sep 09, 2016	15.80	15.99	15.66	15.70	380,090	-0.11(-0.70%)
Sep 08, 2016	15.73	15.84	15.61	15.81	138,242	+0.09(+0.57%)
Sep 07, 2016	15.53	15.73	15.37	15.72	275,326	+0.19(+1.22%)
Sep 06, 2016	15.47	15.64	15.41	15.53	173,281	+0.02(+0.13%)
Sep 02, 2016	15.44	15.51	15.51	15.51	173,600	+0.17(+1.11%)
Sep 01, 2016	15.44	15.50	15.22	15.34	145,963	-0.04(-0.26%)
Aug 31, 2016	15.49	15.51	15.19	15.38	262,042	-0.07(-0.45%)
Aug 30, 2016	15.38	15.53	15.38	15.45	92,768	+0.09(+0.59%)
Aug 29, 2016	15.25	15.46	15.15	15.36	216,900	+0.11(+0.72%)
Aug 26, 2016	15.39	15.45	15.06	15.25	265,591	-0.13(-0.85%)
Aug 25, 2016	15.61	15.63	15.29	15.38	221,027	-0.24(-1.54%)
Aug 24, 2016	15.84	15.93	15.59	15.62	177,835	-0.12(-0.76%)
Aug 23, 2016	16.06	16.15	15.72	15.74	281,434	-0.21(-1.32%)
Aug 22, 2016	16.27	16.27	15.95	15.95	173,797	-0.37(-2.27%)
Aug 19, 2016	16.11	16.45	15.96	16.32	203,569	+0.08(+0.49%)
Aug 18, 2016	16.19	16.36	16.11	16.24	249,454	-0.01(-0.06%)
Aug 17, 2016	16.50	16.51	16.24	16.25	202,047	-0.25(-1.52%)
Aug 16, 2016	16.40	16.56	16.40	16.50	151,247	+0.00(+0.00%)
Aug 15, 2016	16.39	16.56	16.39	16.50	140,055	+0.19(+1.16%)
Aug 12, 2016	16.29	16.35	16.05	16.31	141,880	-0.07(-0.43%)
Aug 11, 2016	16.44	16.49	16.27	16.38	211,240	+0.01(+0.06%)
Aug 10, 2016	16.50	16.58	16.32	16.37	163,516	-0.09(-0.55%)
Aug 09, 2016	16.43	16.55	16.34	16.46	157,446	+0.06(+0.37%)
Aug 08, 2016	16.71	16.94	16.39	16.40	302,833	-0.30(-1.80%)
Aug 05, 2016	16.40	16.78	16.36	16.70	255,124	+0.47(+2.90%)
Aug 04, 2016	16.15	16.40	16.09	16.23	239,935	+0.14(+0.87%)
Aug 03, 2016	15.90	16.21	15.90	16.09	234,681	+0.15(+0.94%)
Aug 02, 2016	16.47	16.51	15.92	15.94	275,759	-0.54(-3.28%)
Aug 01, 2016	16.62	16.65	16.33	16.48	377,518	-0.22(-1.32%)
Jul 29, 2016	17.51	17.61	16.42	16.70	716,831	-1.10(-6.18%)
Jul 28, 2016	18.34	18.47	17.58	17.80	628,053	-0.35(-1.93%)
Jul 27, 2016	18.00	18.28	17.95	18.15	499,126	+0.22(+1.23%)
Jul 26, 2016	17.46	18.18	17.44	17.93	385,785	+0.43(+2.46%)
Jul 25, 2016	17.72	17.86	17.40	17.50	216,613	-0.31(-1.74%)
Jul 22, 2016	17.47	17.84	17.36	17.81	233,423	+0.34(+1.95%)
Jul 21, 2016	17.56	17.72	17.40	17.47	127,557	-0.15(-0.85%)
Jul 20, 2016	17.72	17.73	17.38	17.62	141,437	+0.08(+0.46%)
Jul 19, 2016	17.59	17.81	17.52	17.54	89,400	-0.15(-0.85%)
Jul 18, 2016	17.73	17.93	17.69	17.69	101,661	-0.06(-0.34%)
Jul 15, 2016	17.75	17.85	17.55	17.75	256,756	+0.16(+0.91%)
Jul 14, 2016	17.54	17.80	17.56	17.59	210,954	+0.05(+0.29%)
Jul 13, 2016	17.64	17.94	17.40	17.54	335,698	-0.08(-0.45%)
Jul 12, 2016	17.53	17.84	17.49	17.62	289,355	+0.07(+0.40%)
Jul 11, 2016	17.35	17.75	17.35	17.55	281,108	+0.34(+1.98%)
Jul 08, 2016	17.00	17.36	16.95	17.21	248,025	+0.26(+1.53%)
Jul 07, 2016	16.90	17.07	16.77	16.95	258,350	+0.11(+0.65%)
Jul 06, 2016	16.53	17.00	16.43	16.84	210,569	+0.25(+1.51%)
Jul 05, 2016	16.71	16.75	16.45	16.59	183,476	-0.27(-1.60%)
Jul 01, 2016	16.72	16.86	16.86	16.86	275,800	+0.14(+0.84%)
Jun 30, 2016	16.72	16.76	16.42	16.72	277,653	+0.09(+0.54%)
Jun 29, 2016	15.99	16.74	15.93	16.63	301,406	+0.84(+5.32%)
Jun 28, 2016	15.93	15.94	15.69	15.79	395,099	+0.13(+0.83%)
Jun 27, 2016	15.45	15.98	15.29	15.66	356,191	-0.07(-0.45%)
Jun 24, 2016	15.70	15.93	15.31	15.73	528,647	-0.89(-5.35%)
Jun 23, 2016	16.30	16.63	16.29	16.62	303,499	+0.57(+3.55%)
Jun 22, 2016	16.14	16.27	15.99	16.05	220,635	-0.06(-0.37%)
Jun 21, 2016	16.32	16.34	15.92	16.11	193,424	-0.14(-0.86%)
Jun 20, 2016	16.33	16.49	16.11	16.25	207,710	+0.20(+1.25%)
Jun 17, 2016	16.06	16.11	15.92	16.05	485,565	+0.03(+0.19%)
Jun 16, 2016	15.88	16.03	15.68	16.02	381,670	+0.01(+0.06%)
Jun 15, 2016	16.21	16.32	15.99	16.01	374,434	-0.09(-0.56%)
Jun 14, 2016	16.36	16.67	15.94	16.10	237,687	-0.35(-2.13%)
Jun 13, 2016	16.53	16.76	16.41	16.45	209,192	-0.18(-1.08%)
Jun 10, 2016	16.86	16.98	16.60	16.63	261,228	-0.47(-2.75%)
Jun 09, 2016	18.09	18.09	16.69	17.10	1,022,712	-1.21(-6.61%)
Jun 08, 2016	18.69	18.88	18.27	18.31	403,943	-0.42(-2.24%)
Jun 07, 2016	18.75	19.14	18.61	18.73	291,496	+0.02(+0.11%)
Jun 06, 2016	18.46	18.96	18.40	18.71	203,175	+0.30(+1.63%)
Jun 03, 2016	18.45	18.46	18.17	18.41	199,809	-0.24(-1.29%)
Jun 02, 2016	18.37	18.76	18.19	18.65	111,330	+0.14(+0.76%)