Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	24.02	24.09	23.57	23.95	5,408,819	+0.01(+0.06%)
May 30, 2017	23.87	24.10	23.82	23.93	7,067,280	+0.20(+0.86%)
May 26, 2017	23.65	23.78	23.58	23.73	5,970,813	+0.08(+0.34%)
May 25, 2017	23.77	23.86	23.64	23.65	5,147,352	-0.04(-0.18%)
May 24, 2017	23.83	23.89	23.61	23.69	6,010,612	+0.04(+0.18%)
May 23, 2017	23.47	24.04	23.45	23.65	15,739,850	+0.43(+1.85%)
May 22, 2017	22.91	23.55	22.83	23.22	28,683,786	+1.46(+6.73%)
May 19, 2017	21.37	21.89	21.36	21.76	5,465,183	+0.43(+2.01%)
May 18, 2017	21.25	21.42	21.14	21.33	9,529,804	-0.03(-0.14%)
May 17, 2017	21.79	21.85	21.17	21.36	7,664,843	-0.65(-2.95%)
May 16, 2017	22.02	22.03	21.76	22.00	3,609,018	+0.07(+0.33%)
May 15, 2017	21.85	22.05	21.83	21.93	4,974,352	+0.15(+0.67%)
May 12, 2017	21.84	21.87	21.70	21.79	4,321,198	-0.07(-0.30%)
May 11, 2017	21.94	21.98	21.62	21.85	4,619,352	-0.01(-0.07%)
May 10, 2017	21.87	22.00	21.79	21.87	3,777,159	+0.02(+0.10%)
May 09, 2017	22.05	22.11	21.81	21.84	17,776,286	-0.09(-0.43%)
May 08, 2017	22.11	22.30	21.85	21.94	7,554,369	-0.12(-0.53%)
May 05, 2017	22.01	22.12	21.85	22.05	4,795,830	+0.01(+0.07%)
May 04, 2017	22.44	22.49	21.98	22.04	7,364,082	-0.39(-1.72%)
May 03, 2017	22.40	22.49	22.37	22.43	4,295,493	+0.03(+0.13%)
May 02, 2017	22.56	22.64	22.39	22.40	6,069,598	-0.07(-0.29%)
May 01, 2017	22.56	22.72	22.46	22.46	6,280,259	+0.00(+0.00%)
Apr 28, 2017	22.60	22.60	22.40	22.46	7,431,509	-0.09(-0.42%)
Apr 27, 2017	22.18	22.60	21.96	22.56	9,804,673	+0.42(+1.88%)
Apr 26, 2017	22.01	22.26	21.93	22.14	9,049,567	+0.27(+1.23%)
Apr 25, 2017	21.69	22.07	21.66	21.87	16,983,522	+0.33(+1.51%)
Apr 24, 2017	22.02	22.07	21.34	21.55	13,707,614	+0.11(+0.50%)
Apr 21, 2017	21.66	21.70	21.36	21.44	14,289,848	+0.04(+0.20%)
Apr 20, 2017	21.93	21.99	21.29	21.40	17,233,584	+0.11(+0.53%)
Apr 19, 2017	21.05	21.49	21.03	21.29	7,151,835	+0.33(+1.55%)
Apr 18, 2017	20.65	21.13	20.57	20.96	5,639,422	+0.25(+1.20%)
Apr 17, 2017	20.44	20.73	20.44	20.71	4,340,319	+0.28(+1.35%)
Apr 13, 2017	20.71	20.90	20.43	20.44	5,180,415	-0.28(-1.37%)
Apr 12, 2017	20.68	20.75	20.53	20.72	3,020,617	+0.01(+0.07%)
Apr 11, 2017	20.77	20.88	20.65	20.70	3,940,480	-0.14(-0.68%)
Apr 10, 2017	20.82	20.95	20.73	20.85	3,799,963	+0.04(+0.17%)
Apr 07, 2017	20.92	21.19	20.75	20.81	5,733,717	-0.26(-1.24%)
Apr 06, 2017	20.85	21.33	20.82	21.07	4,180,004	+0.21(+0.98%)
Apr 05, 2017	21.16	21.24	20.85	20.87	4,543,736	-0.12(-0.57%)
Apr 04, 2017	20.82	21.02	20.75	20.99	2,650,226	+0.07(+0.34%)
Apr 03, 2017	21.03	21.09	20.66	20.92	5,693,835	-0.11(-0.54%)
Mar 31, 2017	21.05	21.10	20.97	21.03	4,263,906	+0.01(+0.03%)
Mar 30, 2017	20.89	21.09	20.85	21.02	5,340,695	+0.27(+1.30%)
Mar 29, 2017	21.02	21.02	20.62	20.75	8,721,160	-0.22(-1.05%)
Mar 28, 2017	20.94	21.14	20.89	20.97	4,162,565	+0.02(+0.10%)
Mar 27, 2017	20.85	20.96	20.67	20.95	5,778,208	-0.06(-0.30%)
Mar 24, 2017	21.16	21.26	20.90	21.02	3,693,095	-0.15(-0.70%)
Mar 23, 2017	21.17	21.40	21.01	21.16	4,355,907	-0.06(-0.30%)
Mar 22, 2017	21.15	21.37	20.89	21.23	6,299,223	-0.02(-0.10%)
Mar 21, 2017	21.77	21.77	21.12	21.25	8,274,935	-0.37(-1.70%)
Mar 20, 2017	21.71	21.77	21.57	21.62	4,021,322	-0.04(-0.20%)
Mar 17, 2017	21.70	21.83	21.66	21.66	4,526,235	-0.01(-0.03%)
Mar 16, 2017	21.87	21.89	21.50	21.67	6,072,540	+0.06(+0.29%)
Mar 15, 2017	21.59	21.77	21.50	21.60	7,609,022	+0.19(+0.89%)
Mar 14, 2017	21.47	21.54	21.24	21.41	5,490,120	-0.08(-0.36%)
Mar 13, 2017	21.29	21.65	21.12	21.49	17,664,228	+1.00(+4.87%)
Mar 10, 2017	20.38	20.57	20.34	20.49	4,145,546	+0.23(+1.12%)
Mar 09, 2017	20.60	20.73	20.15	20.27	8,844,783	-0.34(-1.65%)
Mar 08, 2017	20.97	20.97	20.54	20.61	4,225,551	-0.21(-0.99%)
Mar 07, 2017	20.89	20.89	20.63	20.81	3,424,671	-0.09(-0.44%)
Mar 06, 2017	21.00	21.07	20.85	20.90	2,714,849	-0.10(-0.47%)
Mar 03, 2017	20.97	21.12	20.79	21.00	5,674,026	-0.01(-0.07%)
Mar 02, 2017	21.18	21.29	21.02	21.02	3,396,214	-0.23(-1.07%)
Mar 01, 2017	21.24	21.33	21.11	21.24	5,864,467	+0.33(+1.56%)
Feb 28, 2017	21.04	21.17	20.73	20.92	4,324,129	-0.18(-0.84%)
Feb 27, 2017	20.84	21.17	20.63	21.09	5,426,132	+0.18(+0.85%)
Feb 24, 2017	20.94	20.99	20.67	20.92	6,182,089	-0.21(-0.97%)
Feb 23, 2017	21.54	21.55	20.92	21.12	6,760,941	-0.35(-1.62%)
Feb 22, 2017	21.58	21.66	21.40	21.47	3,017,251	-0.16(-0.75%)
Feb 21, 2017	21.50	21.67	21.46	21.63	7,493,594	+0.23(+1.09%)
Feb 17, 2017		21.40	21.40	21.40	0	-0.13(-0.59%)
Feb 16, 2017	21.84	22.06	21.48	21.53	10,035,080	-0.38(-1.75%)
Feb 15, 2017	21.76	21.99	21.60	21.91	6,608,932	+0.35(+1.61%)
Feb 14, 2017	21.61	21.72	21.50	21.56	5,331,437	+0.00(+0.00%)
Feb 13, 2017	21.65	21.73	21.44	21.56	4,384,111	+0.07(+0.33%)
Feb 10, 2017	21.38	21.54	21.26	21.49	4,607,231	+0.13(+0.60%)
Feb 09, 2017	21.62	21.60	21.12	21.36	7,105,507	-0.25(-1.18%)
Feb 08, 2017	21.50	21.83	21.37	21.62	5,276,895	-0.01(-0.07%)
Feb 07, 2017	21.72	21.89	21.50	21.63	5,167,167	-0.05(-0.23%)
Feb 06, 2017	21.67	21.81	21.61	21.68	5,644,990	-0.09(-0.39%)
Feb 03, 2017	22.06	22.18	21.62	21.77	5,569,388	-0.04(-0.16%)
Feb 02, 2017	21.81	21.83	21.43	21.80	5,436,369	+0.07(+0.33%)
Feb 01, 2017	21.64	22.10	21.63	21.73	9,997,511	+0.37(+1.73%)
Jan 31, 2017	21.51	21.61	21.09	21.36	5,141,950	-0.27(-1.26%)
Jan 30, 2017	21.70	21.81	21.35	21.63	5,360,858	-0.20(-0.89%)
Jan 27, 2017	21.88	21.91	21.71	21.83	6,929,884	+0.06(+0.29%)
Jan 26, 2017	21.65	21.97	21.52	21.77	9,563,374	+0.41(+1.93%)
Jan 25, 2017	21.20	21.38	20.96	21.35	10,220,111	+0.22(+1.02%)
Jan 24, 2017	20.62	21.28	20.55	21.14	7,798,366	+0.52(+2.50%)
Jan 23, 2017	20.68	20.81	20.57	20.62	4,544,798	-0.01(-0.03%)
Jan 20, 2017	20.60	20.64	20.36	20.63	5,328,135	+0.19(+0.92%)
Jan 19, 2017	20.62	20.66	20.21	20.44	5,781,798	-0.19(-0.91%)
Jan 18, 2017	20.63	20.69	20.33	20.63	3,936,710	-0.06(-0.30%)
Jan 17, 2017	21.04	21.06	20.50	20.69	5,639,081	-0.29(-1.40%)
Jan 13, 2017		20.98	20.98	20.98	0	-0.08(-0.36%)
Jan 12, 2017	21.05	21.09	20.85	21.06	4,626,094	-0.01(-0.03%)
Jan 11, 2017	20.85	21.13	20.85	21.07	5,448,582	+0.10(+0.47%)
Jan 10, 2017	21.24	21.26	20.85	20.97	7,543,464	-0.28(-1.31%)
Jan 09, 2017	21.44	21.73	21.04	21.25	8,244,937	-0.03(-0.13%)
Jan 06, 2017	21.41	21.56	21.07	21.28	8,805,531	+0.06(+0.30%)
Jan 05, 2017	20.82	21.36	20.71	21.22	11,093,204	+0.43(+2.08%)
Jan 04, 2017	19.88	21.26	19.88	20.78	21,026,522	+1.17(+5.97%)
Jan 03, 2017	19.18	19.68	19.07	19.61	11,441,923	+0.76(+4.03%)
Dec 30, 2016		18.85	18.85	18.85	0	-0.08(-0.44%)
Dec 29, 2016	19.05	19.23	18.79	18.93	6,216,320	-0.13(-0.66%)
Dec 28, 2016	19.35	19.44	19.02	19.06	5,539,238	-0.29(-1.48%)
Dec 27, 2016	19.64	19.67	19.32	19.35	5,522,739	-0.28(-1.42%)
Dec 23, 2016		19.62	19.62	19.62	0	+0.10(+0.54%)
Dec 22, 2016	19.81	19.86	19.47	19.52	6,124,131	-0.36(-1.79%)
Dec 21, 2016	20.06	20.13	19.79	19.88	4,654,040	-0.29(-1.42%)
Dec 20, 2016	20.28	20.53	20.06	20.16	6,162,635	-0.12(-0.58%)
Dec 19, 2016	20.17	20.32	20.05	20.28	4,877,758	+0.08(+0.38%)
Dec 16, 2016	20.65	20.71	20.17	20.20	30,734,354	-0.18(-0.89%)
Dec 15, 2016	20.29	20.70	20.26	20.39	6,955,242	+0.09(+0.45%)
Dec 14, 2016	20.32	20.69	20.19	20.29	5,104,639	-0.16(-0.78%)
Dec 13, 2016	20.49	20.61	20.23	20.45	5,349,239	+0.03(+0.14%)
Dec 12, 2016	20.57	20.57	19.91	20.43	9,040,020	-0.16(-0.78%)
Dec 09, 2016	20.78	21.10	20.56	20.59	17,217,662	-0.20(-0.97%)
Dec 08, 2016	19.99	20.89	19.90	20.79	17,098,702	+0.86(+4.34%)
Dec 07, 2016	18.57	20.05	18.55	19.92	19,215,320	+1.41(+7.61%)
Dec 06, 2016	18.56	18.58	18.27	18.52	5,500,585	+0.10(+0.57%)
Dec 05, 2016	18.10	18.48	18.01	18.41	4,295,079	+0.38(+2.09%)
Dec 02, 2016	18.15	18.22	17.83	18.04	4,921,826	-0.20(-1.11%)
Dec 01, 2016	18.11	18.40	17.92	18.24	6,917,805	+0.29(+1.59%)
Nov 30, 2016	18.27	18.47	17.93	17.95	4,838,801	-0.17(-0.96%)
Nov 29, 2016	18.02	18.25	17.91	18.13	3,697,820	+0.13(+0.70%)
Nov 28, 2016	18.40	18.51	17.97	18.00	6,207,225	-0.52(-2.79%)
Nov 25, 2016	18.16	18.59	18.13	18.52	2,825,277	+0.36(+2.00%)
Nov 23, 2016		18.15	18.15	18.15	0	-0.32(-1.74%)
Nov 22, 2016	18.45	18.57	18.37	18.47	4,550,776	+0.10(+0.53%)
Nov 21, 2016	18.66	18.74	18.21	18.38	7,475,080	-0.17(-0.94%)
Nov 18, 2016	18.13	18.56	18.00	18.55	7,244,493	+0.49(+2.70%)
Nov 17, 2016	17.84	18.22	17.74	18.06	5,276,552	+0.24(+1.33%)
Nov 16, 2016	18.00	18.11	17.64	17.83	6,222,312	-0.24(-1.31%)
Nov 15, 2016	17.72	18.13	17.57	18.06	8,711,201	+0.44(+2.49%)
Nov 14, 2016	17.09	17.65	17.05	17.62	11,079,247	+0.75(+4.42%)
Nov 11, 2016	17.15	17.19	16.81	16.88	10,181,816	-0.23(-1.35%)
Nov 10, 2016	16.73	17.18	16.54	17.11	14,293,400	+0.59(+3.55%)
Nov 09, 2016	16.72	16.79	16.27	16.52	13,276,975	-0.24(-1.46%)
Nov 08, 2016	16.63	16.79	16.40	16.77	5,555,091	+0.13(+0.75%)
Nov 07, 2016	16.74	16.87	16.51	16.64	5,352,177	+0.22(+1.36%)
Nov 04, 2016	16.53	16.81	16.40	16.42	4,487,327	-0.21(-1.26%)
Nov 03, 2016	16.74	16.86	16.53	16.63	4,978,666	-0.08(-0.46%)
Nov 02, 2016	17.00	17.05	16.68	16.70	5,891,953	-0.38(-2.25%)
Nov 01, 2016	17.24	17.59	17.00	17.09	4,817,435	-0.08(-0.44%)
Oct 31, 2016	17.52	17.68	17.16	17.16	3,897,103	-0.32(-1.84%)
Oct 28, 2016	17.47	17.78	17.38	17.48	5,659,454	+0.11(+0.63%)
Oct 27, 2016	17.83	18.03	17.25	17.37	10,012,653	-0.03(-0.16%)
Oct 26, 2016	17.21	17.46	17.10	17.40	7,957,771	+0.23(+1.36%)
Oct 25, 2016	17.00	17.31	16.94	17.17	6,248,570	+0.17(+1.01%)
Oct 24, 2016	16.83	17.18	16.74	17.00	7,155,385	+0.49(+2.99%)
Oct 21, 2016	16.13	16.53	16.05	16.50	6,501,905	+0.31(+1.91%)
Oct 20, 2016	16.28	16.31	16.09	16.20	4,312,746	-0.06(-0.38%)
Oct 19, 2016	16.28	16.49	16.19	16.26	7,263,082	+0.07(+0.42%)
Oct 18, 2016	16.32	16.32	16.03	16.19	5,205,292	+0.06(+0.38%)
Oct 17, 2016	16.27	16.27	16.00	16.13	5,289,560	-0.11(-0.68%)
Oct 14, 2016	16.43	16.59	16.21	16.24	5,705,208	-0.11(-0.67%)
Oct 13, 2016	16.46	16.47	16.28	16.35	7,872,056	-0.22(-1.32%)
Oct 12, 2016	16.68	16.73	16.47	16.57	5,324,729	-0.10(-0.58%)
Oct 11, 2016	16.88	16.90	16.47	16.66	6,048,522	-0.25(-1.46%)
Oct 10, 2016	17.00	17.06	16.81	16.91	3,011,188	-0.01(-0.08%)
Oct 07, 2016	17.00	17.00	16.77	16.92	3,717,157	-0.08(-0.44%)
Oct 06, 2016	17.23	17.24	16.90	17.00	4,612,971	-0.24(-1.39%)
Oct 05, 2016	17.31	17.39	17.12	17.24	6,019,520	+0.03(+0.20%)
Oct 04, 2016	17.34	17.39	17.06	17.20	5,358,363	-0.07(-0.40%)
Oct 03, 2016	17.44	17.64	17.18	17.27	3,763,153	-0.23(-1.33%)
Sep 30, 2016	17.32	17.62	17.18	17.51	8,310,765	+0.32(+1.88%)
Sep 29, 2016	17.19	17.50	17.07	17.18	6,081,423	-0.04(-0.24%)
Sep 28, 2016	17.21	17.27	17.05	17.22	5,065,229	+0.08(+0.48%)
Sep 27, 2016	17.38	17.44	17.09	17.14	7,871,609	-0.32(-1.81%)
Sep 26, 2016	17.55	17.58	17.32	17.46	4,592,925	-0.25(-1.43%)
Sep 23, 2016	17.83	17.91	17.66	17.71	5,060,781	-0.15(-0.84%)
Sep 22, 2016	18.17	18.25	17.80	17.86	6,353,214	-0.21(-1.14%)
Sep 21, 2016	17.83	18.12	17.77	18.07	3,752,533	+0.27(+1.50%)
Sep 20, 2016	17.84	17.93	17.63	17.80	3,345,435	+0.09(+0.50%)
Sep 19, 2016	17.69	17.89	17.63	17.71	2,917,775	+0.05(+0.27%)
Sep 16, 2016	17.68	17.68	17.46	17.66	3,033,239	-0.02(-0.12%)
Sep 15, 2016	17.55	17.84	17.45	17.68	4,213,344	+0.14(+0.78%)
Sep 14, 2016	17.61	17.65	17.35	17.55	4,476,204	-0.13(-0.74%)
Sep 13, 2016	17.88	17.90	17.49	17.68	7,096,199	-0.37(-2.05%)
Sep 12, 2016	17.77	18.14	17.41	18.05	5,889,151	+0.10(+0.57%)
Sep 09, 2016	18.26	18.27	17.77	17.94	6,638,709	-0.43(-2.31%)
Sep 08, 2016	18.21	18.51	18.20	18.37	2,703,391	+0.12(+0.64%)
Sep 07, 2016	18.38	18.38	18.09	18.25	3,707,822	-0.05(-0.30%)
Sep 06, 2016	18.48	18.51	18.15	18.31	3,337,394	-0.12(-0.67%)
Sep 02, 2016	18.50	18.43	18.43	18.43	5,123,750	-0.03(-0.19%)
Sep 01, 2016	18.92	18.92	18.28	18.47	5,595,870	-0.34(-1.79%)
Aug 31, 2016	18.95	18.97	18.63	18.80	2,253,172	-0.11(-0.58%)
Aug 30, 2016	18.97	18.99	18.82	18.91	2,081,506	-0.01(-0.07%)
Aug 29, 2016	18.86	19.07	18.77	18.92	3,660,309	+0.11(+0.58%)
Aug 26, 2016	19.08	19.18	18.58	18.81	5,896,188	-0.26(-1.37%)
Aug 25, 2016	19.20	19.36	19.04	19.08	2,715,752	-0.23(-1.21%)
Aug 24, 2016	19.31	19.37	19.21	19.31	2,925,570	-0.05(-0.25%)
Aug 23, 2016	19.45	19.55	19.33	19.36	4,149,454	+0.02(+0.11%)
Aug 22, 2016	19.25	19.36	19.12	19.34	2,799,148	+0.01(+0.04%)
Aug 19, 2016	19.35	19.45	19.24	19.33	2,561,763	-0.09(-0.46%)
Aug 18, 2016	19.12	19.47	19.12	19.42	5,115,751	+0.29(+1.54%)
Aug 17, 2016	19.06	19.26	18.99	19.12	3,260,328	+0.01(+0.07%)
Aug 16, 2016	19.13	19.16	19.01	19.11	2,206,657	-0.05(-0.25%)
Aug 15, 2016	18.94	19.25	18.92	19.16	2,955,178	+0.23(+1.23%)
Aug 12, 2016	19.05	19.13	18.91	18.92	4,280,455	-0.21(-1.08%)
Aug 11, 2016	19.16	19.36	19.11	19.13	2,988,471	+0.05(+0.25%)
Aug 10, 2016	19.10	19.25	18.97	19.08	3,655,122	-0.04(-0.21%)
Aug 09, 2016	19.01	19.30	19.01	19.12	8,632,477	+0.18(+0.94%)
Aug 08, 2016	18.83	18.98	18.69	18.95	5,389,332	+0.30(+1.62%)
Aug 05, 2016	18.38	18.71	18.36	18.64	6,127,623	+0.38(+2.10%)
Aug 04, 2016	18.30	18.42	18.09	18.26	5,731,199	-0.02(-0.11%)
Aug 03, 2016	17.79	18.31	17.78	18.28	8,482,695	+0.49(+2.74%)
Aug 02, 2016	18.05	18.14	17.72	17.79	7,124,645	-0.36(-1.96%)
Aug 01, 2016	18.38	18.44	18.11	18.15	7,321,475	-0.25(-1.38%)
Jul 29, 2016	18.43	18.53	18.29	18.40	3,158,995	-0.10(-0.56%)
Jul 28, 2016	18.61	18.66	18.39	18.51	5,673,694	-0.10(-0.55%)
Jul 27, 2016	18.74	18.96	18.47	18.61	8,980,339	-0.11(-0.61%)
Jul 26, 2016	18.74	18.84	18.60	18.72	7,220,393	-0.01(-0.04%)
Jul 25, 2016	18.59	19.14	18.58	18.73	9,058,108	+0.18(+0.95%)
Jul 22, 2016	18.17	18.62	18.15	18.55	8,486,737	+0.40(+2.20%)
Jul 21, 2016	17.65	18.26	17.62	18.16	10,646,673	+0.67(+3.83%)
Jul 20, 2016	17.12	17.61	16.92	17.49	7,837,972	+0.37(+2.13%)
Jul 19, 2016	16.94	17.14	16.90	17.12	3,504,775	+0.12(+0.68%)
Jul 18, 2016	16.92	17.08	16.89	17.01	6,525,259	+0.09(+0.52%)
Jul 15, 2016	17.05	17.08	16.88	16.92	4,526,032	-0.05(-0.28%)
Jul 14, 2016	16.95	17.13	16.87	16.96	5,277,112	+0.18(+1.09%)
Jul 13, 2016	16.65	16.92	16.36	16.78	6,792,841	+0.16(+0.94%)
Jul 12, 2016	16.49	16.86	16.38	16.63	10,290,350	+0.32(+1.95%)
Jul 11, 2016	16.32	16.59	16.25	16.31	6,591,494	+0.07(+0.42%)
Jul 08, 2016	16.00	16.32	15.95	16.24	7,604,737	+0.40(+2.52%)
Jul 07, 2016	15.70	15.93	15.60	15.84	9,929,585	+0.30(+1.96%)
Jul 06, 2016	15.57	15.61	15.19	15.54	20,252,472	-0.20(-1.25%)
Jul 05, 2016	16.43	16.43	15.73	15.73	10,732,161	-0.85(-5.10%)
Jul 01, 2016	16.55	16.58	16.58	16.58	4,154,465	-0.03(-0.16%)
Jun 30, 2016	16.85	16.90	16.48	16.61	5,041,178	-0.14(-0.85%)
Jun 29, 2016	16.25	16.75	16.14	16.75	6,347,782	+0.60(+3.73%)
Jun 28, 2016	16.23	16.42	15.92	16.15	8,298,489	+0.37(+2.32%)
Jun 27, 2016	16.26	16.29	15.74	15.78	9,747,493	-0.78(-4.70%)
Jun 24, 2016	16.54	17.25	16.50	16.56	10,578,446	-0.95(-5.45%)
Jun 23, 2016	17.21	17.52	17.14	17.51	7,449,019	+0.48(+2.82%)
Jun 22, 2016	17.14	17.32	16.96	17.03	3,450,400	-0.10(-0.59%)
Jun 21, 2016	17.38	17.50	17.11	17.13	5,985,379	-0.11(-0.67%)
Jun 20, 2016	17.17	17.54	17.15	17.25	6,954,397	+0.39(+2.33%)
Jun 17, 2016	16.88	17.04	16.63	16.86	4,908,159	-0.01(-0.04%)
Jun 16, 2016	16.90	16.98	16.55	16.86	4,877,072	-0.19(-1.11%)
Jun 15, 2016	17.07	17.19	16.85	17.05	7,022,829	+0.10(+0.60%)
Jun 14, 2016	17.38	17.45	16.81	16.95	6,425,952	-0.47(-2.68%)
Jun 13, 2016	17.47	17.69	17.42	17.42	4,135,666	-0.22(-1.27%)
Jun 10, 2016	17.69	17.73	17.49	17.64	6,838,394	-0.29(-1.62%)
Jun 09, 2016	18.17	18.20	17.90	17.93	3,069,486	-0.28(-1.56%)
Jun 08, 2016	18.10	18.35	18.07	18.22	4,406,613	+0.14(+0.75%)
Jun 07, 2016	18.08	18.27	18.03	18.08	7,186,021	+0.01(+0.08%)
Jun 06, 2016	17.69	18.09	17.65	18.07	4,922,932	+0.41(+2.34%)
Jun 03, 2016	17.61	17.68	17.36	17.65	3,776,335	-0.13(-0.72%)
Jun 02, 2016	17.67	17.81	17.57	17.78	3,605,792	+0.01(+0.08%)