Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	5.601	5.629	5.573	5.592	28,551,314	-0.03(-0.49%)
Feb 27, 2019	5.647	5.647	5.573	5.619	24,069,914	+0.00(+0.00%)
Feb 26, 2019	5.647	5.693	5.610	5.619	29,746,886	-0.03(-0.49%)
Feb 25, 2019	5.766	5.766	5.610	5.647	35,130,940	-0.08(-1.44%)
Feb 22, 2019	5.647	5.739	5.638	5.730	29,331,076	+0.08(+1.46%)
Feb 21, 2019	5.601	5.665	5.592	5.647	28,090,452	+0.05(+0.82%)
Feb 20, 2019	5.555	5.619	5.537	5.601	24,965,116	-0.06(-1.13%)
Feb 19, 2019	5.629	5.684	5.619	5.665	24,667,192	-0.14(-2.37%)
Feb 15, 2019	5.785	5.812	5.748	5.803	22,626,606	+0.02(+0.32%)
Feb 14, 2019	5.794	5.821	5.757	5.785	19,921,380	-0.02(-0.32%)
Feb 13, 2019	5.757	5.831	5.748	5.803	20,459,258	+0.07(+1.28%)
Feb 12, 2019	5.702	5.748	5.647	5.730	32,017,586	+0.03(+0.48%)
Feb 11, 2019	5.684	5.720	5.629	5.702	25,368,720	+0.05(+0.81%)
Feb 08, 2019	5.472	5.679	5.472	5.656	40,813,952	+0.18(+3.36%)
Feb 07, 2019	5.528	5.537	5.463	5.472	43,112,808	-0.08(-1.49%)
Feb 06, 2019	5.583	5.610	5.546	5.555	25,333,804	+0.01(+0.17%)
Feb 05, 2019	5.555	5.592	5.528	5.546	29,633,034	-0.02(-0.33%)
Feb 04, 2019	5.610	5.619	5.491	5.564	36,443,532	-0.06(-1.14%)
Feb 01, 2019	5.748	5.748	5.592	5.629	49,773,500	-0.21(-3.62%)
Jan 31, 2019	5.840	5.876	5.702	5.840	77,549,936	-0.19(-3.20%)
Jan 30, 2019	5.968	6.106	5.922	6.033	37,599,976	+0.02(+0.31%)
Jan 29, 2019	5.977	6.060	5.941	6.014	37,730,072	+0.06(+0.92%)
Jan 28, 2019	5.950	5.977	5.886	5.959	40,200,728	-0.10(-1.67%)
Jan 25, 2019	5.858	6.097	5.849	6.060	64,068,312	+0.40(+7.14%)
Jan 24, 2019	5.647	5.693	5.592	5.656	32,308,856	+0.10(+1.82%)
Jan 23, 2019	5.564	5.619	5.518	5.555	16,006,312	+0.07(+1.34%)
Jan 22, 2019	5.509	5.546	5.463	5.482	18,632,026	-0.13(-2.29%)
Jan 18, 2019	5.610	5.624	5.546	5.610	24,431,128	+0.12(+2.17%)
Jan 17, 2019	5.472	5.509	5.454	5.491	21,492,370	+0.03(+0.50%)
Jan 16, 2019	5.472	5.509	5.417	5.463	26,314,428	-0.09(-1.65%)
Jan 15, 2019	5.509	5.583	5.509	5.555	15,462,167	+0.03(+0.50%)
Jan 14, 2019	5.537	5.573	5.509	5.528	16,649,879	-0.06(-0.99%)
Jan 11, 2019	5.564	5.596	5.537	5.583	16,144,965	-0.06(-0.98%)
Jan 10, 2019	5.610	5.674	5.592	5.638	23,775,862	-0.06(-1.13%)
Jan 09, 2019	5.656	5.730	5.638	5.702	27,740,948	+0.06(+0.98%)
Jan 08, 2019	5.573	5.656	5.537	5.647	36,481,528	+0.12(+2.16%)
Jan 07, 2019	5.463	5.592	5.445	5.528	27,770,398	+0.08(+1.52%)
Jan 04, 2019	5.261	5.472	5.261	5.445	37,754,900	+0.33(+6.46%)
Jan 03, 2019	5.179	5.188	5.105	5.114	18,899,024	-0.16(-2.96%)
Jan 02, 2019	5.234	5.298	5.225	5.270	26,506,330	-0.07(-1.37%)
Dec 31, 2018	5.353	5.371	5.298	5.344	16,314,428	+0.01(+0.17%)
Dec 28, 2018	5.225	5.353	5.202	5.335	36,326,116	+0.17(+3.20%)
Dec 27, 2018	5.068	5.179	5.023	5.169	24,812,062	+0.06(+1.26%)
Dec 26, 2018	5.059	5.105	4.967	5.105	39,203,132	+0.06(+1.28%)
Dec 24, 2018	5.041	5.078	5.009	5.041	20,656,868	+0.00(+0.00%)
Dec 21, 2018	5.243	5.275	5.032	5.041	32,516,896	-0.25(-4.69%)
Dec 20, 2018	5.344	5.371	5.197	5.289	31,429,758	-0.01(-0.17%)
Dec 19, 2018	5.353	5.417	5.270	5.298	20,893,354	-0.01(-0.17%)
Dec 18, 2018	5.399	5.417	5.289	5.307	21,478,824	-0.08(-1.53%)
Dec 17, 2018	5.454	5.463	5.371	5.390	28,946,086	-0.06(-1.18%)
Dec 14, 2018	5.427	5.518	5.408	5.454	19,382,082	-0.08(-1.49%)
Dec 13, 2018	5.491	5.555	5.482	5.537	34,623,164	-0.01(-0.17%)
Dec 12, 2018	5.463	5.564	5.445	5.546	52,652,840	+0.18(+3.42%)
Dec 11, 2018	5.344	5.390	5.316	5.362	50,893,704	+0.15(+2.82%)
Dec 10, 2018	5.142	5.243	5.142	5.215	37,620,768	+0.14(+2.71%)
Dec 07, 2018	5.151	5.197	5.068	5.078	25,155,266	-0.08(-1.60%)
Dec 06, 2018	4.949	5.179	4.931	5.160	34,988,516	+0.20(+4.07%)
Dec 04, 2018	5.096	5.114	4.949	4.958	21,098,388	-0.18(-3.57%)
Dec 03, 2018	5.169	5.179	5.114	5.142	15,510,358	+0.12(+2.38%)
Nov 30, 2018	5.032	5.068	5.009	5.023	13,203,426	-0.05(-0.91%)
Nov 29, 2018	5.050	5.096	5.032	5.068	19,200,726	+0.04(+0.73%)
Nov 28, 2018	5.023	5.050	4.949	5.032	22,212,726	+0.01(+0.18%)
Nov 27, 2018	5.059	5.068	4.995	5.023	11,190,837	-0.03(-0.55%)
Nov 26, 2018	5.087	5.105	5.041	5.050	9,652,673	+0.01(+0.18%)
Nov 23, 2018	5.023	5.059	5.013	5.041	11,230,532	-0.04(-0.72%)
Nov 21, 2018		5.078	5.078	5.078	0	+0.02(+0.36%)
Nov 20, 2018	5.078	5.151	5.032	5.059	25,538,424	-0.19(-3.67%)
Nov 19, 2018	5.335	5.353	5.252	5.252	14,393,485	-0.08(-1.55%)
Nov 16, 2018	5.353	5.371	5.307	5.335	18,980,098	+0.05(+0.87%)
Nov 15, 2018	5.215	5.298	5.188	5.289	21,700,306	-0.03(-0.52%)
Nov 14, 2018	5.390	5.399	5.307	5.316	14,231,397	-0.06(-1.03%)
Nov 13, 2018	5.316	5.408	5.298	5.371	17,775,968	+0.09(+1.74%)
Nov 12, 2018	5.335	5.353	5.270	5.280	13,020,990	-0.11(-2.04%)
Nov 09, 2018	5.417	5.427	5.344	5.390	12,887,481	-0.06(-1.01%)
Nov 08, 2018	5.454	5.482	5.408	5.445	13,978,495	-0.05(-0.84%)
Nov 07, 2018	5.500	5.500	5.445	5.491	19,059,140	+0.11(+2.05%)
Nov 06, 2018	5.371	5.399	5.344	5.381	11,399,596	+0.00(+0.00%)
Nov 05, 2018	5.371	5.399	5.335	5.381	13,613,323	+0.06(+1.03%)
Nov 02, 2018	5.362	5.390	5.298	5.326	22,810,010	+0.02(+0.35%)
Nov 01, 2018	5.261	5.316	5.234	5.307	28,324,770	+0.15(+2.85%)
Oct 31, 2018	5.197	5.252	5.160	5.160	24,856,440	-0.01(-0.18%)
Oct 30, 2018	5.059	5.179	5.041	5.169	19,782,870	+0.07(+1.44%)
Oct 29, 2018	5.160	5.179	5.050	5.096	21,723,748	-0.03(-0.54%)
Oct 26, 2018	5.078	5.192	5.032	5.124	50,224,164	+0.24(+4.89%)
Oct 25, 2018	4.876	4.977	4.839	4.885	26,107,816	+0.06(+1.14%)
Oct 24, 2018	4.995	5.004	4.811	4.830	32,075,042	-0.27(-5.23%)
Oct 23, 2018	5.087	5.128	4.995	5.096	26,952,118	-0.07(-1.42%)
Oct 22, 2018	5.160	5.194	5.117	5.169	19,054,626	+0.01(+0.18%)
Oct 19, 2018	5.151	5.197	5.124	5.160	19,478,794	+0.06(+1.26%)
Oct 18, 2018	5.114	5.188	5.087	5.096	26,529,970	+0.03(+0.54%)
Oct 17, 2018	5.013	5.124	4.977	5.068	19,325,900	+0.06(+1.28%)
Oct 16, 2018	4.977	5.023	4.967	5.004	17,399,052	+0.15(+3.02%)
Oct 15, 2018	4.848	4.876	4.811	4.857	10,698,683	+0.04(+0.76%)
Oct 12, 2018	4.821	4.830	4.747	4.821	14,611,083	+0.09(+1.94%)
Oct 11, 2018	4.784	4.821	4.701	4.729	20,963,820	-0.01(-0.19%)
Oct 10, 2018	4.821	4.821	4.729	4.738	23,181,474	-0.13(-2.64%)
Oct 09, 2018	4.876	4.903	4.830	4.866	13,179,932	-0.02(-0.38%)
Oct 08, 2018	4.894	4.931	4.830	4.885	12,719,566	-0.06(-1.12%)
Oct 05, 2018	4.967	4.986	4.894	4.940	8,233,777	-0.09(-1.82%)
Oct 04, 2018	5.050	5.091	5.013	5.032	11,162,115	+0.01(+0.18%)
Oct 03, 2018	5.087	5.087	5.013	5.023	16,894,954	-0.01(-0.18%)
Oct 02, 2018	5.050	5.078	5.013	5.032	21,554,662	-0.12(-2.32%)
Oct 01, 2018	5.142	5.188	5.133	5.151	18,551,018	+0.03(+0.54%)
Sep 28, 2018	5.105	5.151	5.096	5.124	17,219,574	-0.10(-1.93%)
Sep 27, 2018	5.124	5.234	5.114	5.225	20,448,560	+0.15(+2.89%)
Sep 26, 2018	5.096	5.142	5.073	5.078	8,070,461	-0.06(-1.25%)
Sep 25, 2018	5.087	5.160	5.087	5.142	14,196,225	+0.05(+0.90%)
Sep 24, 2018	5.096	5.124	5.059	5.096	6,466,099	-0.04(-0.72%)
Sep 21, 2018	5.105	5.151	5.078	5.133	17,137,022	+0.06(+1.27%)
Sep 20, 2018	5.050	5.078	5.013	5.068	14,790,006	+0.06(+1.10%)
Sep 19, 2018	4.949	5.041	4.949	5.013	16,672,725	-0.17(-3.19%)
Sep 18, 2018	5.124	5.188	5.114	5.179	11,792,226	+0.13(+2.55%)
Sep 17, 2018	5.050	5.087	5.023	5.050	9,639,501	+0.00(+0.00%)
Sep 14, 2018	5.050	5.087	5.004	5.050	9,607,453	+0.03(+0.55%)
Sep 13, 2018	5.087	5.114	4.995	5.023	11,932,568	+0.15(+3.01%)
Sep 12, 2018	4.866	4.903	4.839	4.876	8,511,930	-0.05(-0.93%)
Sep 11, 2018	4.912	4.931	4.885	4.922	4,517,944	-0.03(-0.56%)
Sep 10, 2018	4.986	4.995	4.931	4.949	7,508,768	+0.06(+1.32%)
Sep 07, 2018	4.903	4.940	4.885	4.885	15,405,251	-0.06(-1.30%)
Sep 06, 2018	4.995	5.013	4.931	4.949	7,070,040	-0.01(-0.19%)
Sep 05, 2018	4.995	5.004	4.922	4.958	12,616,123	-0.10(-2.00%)
Sep 04, 2018	5.032	5.068	5.023	5.059	7,700,782	-0.04(-0.72%)
Aug 31, 2018		5.096	5.096	5.096	0	-0.06(-1.25%)
Aug 30, 2018	5.160	5.188	5.142	5.160	7,237,916	-0.08(-1.58%)
Aug 29, 2018	5.215	5.252	5.197	5.243	7,082,107	-0.02(-0.35%)
Aug 28, 2018	5.298	5.307	5.243	5.261	10,900,807	+0.02(+0.35%)
Aug 27, 2018	5.179	5.270	5.179	5.243	9,927,073	+0.12(+2.33%)
Aug 24, 2018	5.068	5.124	5.059	5.124	10,978,297	+0.14(+2.76%)
Aug 23, 2018	5.032	5.041	4.977	4.986	9,472,793	+0.02(+0.37%)
Aug 22, 2018	4.986	5.004	4.940	4.967	10,274,636	+0.05(+0.93%)
Aug 21, 2018	4.894	4.922	4.885	4.922	10,724,897	+0.10(+2.10%)
Aug 20, 2018	4.839	4.857	4.811	4.821	12,691,516	+0.02(+0.38%)
Aug 17, 2018	4.775	4.811	4.756	4.802	13,246,229	+0.07(+1.55%)
Aug 16, 2018	4.738	4.774	4.710	4.729	9,936,100	+0.06(+1.18%)
Aug 15, 2018	4.720	4.729	4.655	4.674	13,910,058	-0.10(-2.12%)
Aug 14, 2018	4.775	4.793	4.738	4.775	8,158,484	+0.01(+0.19%)
Aug 13, 2018	4.784	4.793	4.756	4.765	4,642,325	-0.03(-0.57%)
Aug 10, 2018	4.811	4.830	4.775	4.793	11,904,137	-0.13(-2.61%)
Aug 09, 2018	4.940	4.958	4.912	4.922	7,660,404	-0.03(-0.56%)
Aug 08, 2018	4.977	4.981	4.940	4.949	8,727,029	+0.00(+0.00%)
Aug 07, 2018	4.958	4.986	4.922	4.949	15,638,961	+0.06(+1.32%)
Aug 06, 2018	4.912	4.940	4.885	4.885	13,181,515	-0.04(-0.75%)
Aug 03, 2018	4.912	4.940	4.903	4.922	8,443,755	-0.01(-0.19%)
Aug 02, 2018	4.912	4.940	4.885	4.931	16,550,673	-0.06(-1.10%)
Aug 01, 2018	5.013	5.023	4.958	4.986	16,064,242	+0.03(+0.56%)
Jul 31, 2018	5.041	5.050	4.958	4.958	18,873,448	-0.09(-1.82%)
Jul 30, 2018	5.096	5.133	5.023	5.050	29,791,818	+0.09(+1.85%)
Jul 27, 2018	5.078	5.078	4.949	4.958	34,001,552	-0.14(-2.70%)
Jul 26, 2018	5.179	5.197	5.078	5.096	67,728,216	-0.39(-7.19%)
Jul 25, 2018	5.463	5.500	5.413	5.491	22,583,864	+0.07(+1.36%)
Jul 24, 2018	5.463	5.482	5.371	5.417	18,990,612	-0.04(-0.67%)
Jul 23, 2018	5.472	5.482	5.436	5.454	14,010,582	-0.03(-0.50%)
Jul 20, 2018		5.518	5.472	5.482	13,341,317	+0.01(+0.17%)
Jul 19, 2018	5.491	5.500	5.445	5.472	17,926,478	-0.07(-1.32%)
Jul 18, 2018	5.573	5.592	5.509	5.546	31,439,032	+0.21(+3.96%)
Jul 17, 2018	5.326	5.362	5.316	5.335	7,887,468	-0.06(-1.19%)
Jul 16, 2018	5.390	5.417	5.362	5.399	10,985,111	+0.06(+1.20%)
Jul 13, 2018	5.381	5.399	5.326	5.335	15,516,375	-0.08(-1.53%)
Jul 12, 2018	5.353	5.436	5.353	5.417	15,593,918	+0.06(+1.03%)
Jul 11, 2018			5.353	5.362	13,857,127	-0.10(-1.85%)
Jul 10, 2018	5.445	5.482	5.427	5.463	10,573,460	+0.09(+1.71%)
Jul 09, 2018	5.371	5.390	5.326	5.371	15,488,399	+0.08(+1.56%)
Jul 06, 2018	5.289	5.316	5.270	5.289	17,546,502	+0.03(+0.52%)
Jul 05, 2018	5.225	5.270	5.202	5.261	12,294,043	+0.05(+0.88%)
Jul 03, 2018		5.215	5.215	5.215	0	+0.03(+0.53%)
Jul 02, 2018	5.160	5.206	5.151	5.188	13,653,582	-0.09(-1.74%)
Jun 29, 2018	5.289	5.335	5.280	5.280	10,848,806	+0.04(+0.70%)
Jun 28, 2018	5.179	5.270	5.160	5.243	17,429,560	-0.02(-0.35%)
Jun 27, 2018	5.362	5.399	5.261	5.261	20,112,264	-0.09(-1.72%)
Jun 26, 2018	5.353	5.371	5.321	5.353	17,567,552	+0.00(+0.00%)
Jun 25, 2018	5.399	5.399	5.289	5.353	19,791,368	-0.11(-2.02%)
Jun 22, 2018	5.472	5.491	5.390	5.463	15,337,660	+0.04(+0.68%)
Jun 21, 2018	5.454	5.454	5.394	5.427	17,745,716	-0.06(-1.00%)
Jun 20, 2018	5.472	5.518	5.445	5.482	21,817,626	+0.01(+0.17%)
Jun 19, 2018	5.454	5.491	5.417	5.472	25,539,878	-0.09(-1.65%)
Jun 18, 2018	5.491	5.583	5.472	5.564	16,715,610	-0.06(-0.98%)
Jun 15, 2018		5.619	5.610	5.619	12,351,493	+0.01(+0.16%)
Jun 14, 2018	5.619	5.638	5.601	5.610	11,328,012	+0.03(+0.49%)
Jun 13, 2018	5.518	5.619	5.509	5.583	18,546,076	+0.14(+2.53%)
Jun 12, 2018	5.417	5.482	5.408	5.445	11,180,318	+0.03(+0.51%)
Jun 11, 2018	5.362	5.445	5.353	5.417	8,771,819	+0.06(+1.03%)
Jun 08, 2018	5.381	5.399	5.335	5.362	8,163,420	+0.00(+0.00%)
Jun 07, 2018	5.381	5.408	5.335	5.362	11,568,022	-0.05(-0.85%)
Jun 06, 2018		5.427		5.408	13,317,105	-0.01(-0.17%)
Jun 05, 2018	5.445	5.463	5.404	5.417	13,798,491	-0.03(-0.51%)
Jun 04, 2018	5.445	5.472	5.427	5.445	12,809,573	+0.07(+1.37%)
Jun 01, 2018	5.371	5.381	5.335	5.371	14,053,376	+0.06(+1.04%)
May 31, 2018	5.326	5.360	5.270	5.316	21,900,194	+0.04(+0.75%)
May 30, 2018	5.259	5.303	5.216	5.277	20,715,184	+0.02(+0.34%)
May 29, 2018	5.188	5.285	5.179	5.259	36,786,552	-0.17(-3.09%)
May 25, 2018		5.427	5.427	5.427	0	+0.04(+0.82%)
May 24, 2018	5.391	5.414	5.347	5.383	9,812,873	+0.00(+0.00%)
May 23, 2018	5.338	5.391	5.330	5.383	13,033,471	-0.10(-1.77%)
May 22, 2018	5.462	5.524	5.453	5.480	9,384,254	-0.04(-0.64%)
May 21, 2018	5.498	5.524	5.475	5.515	6,840,760	+0.04(+0.65%)
May 18, 2018	5.506	5.524	5.467	5.480	10,510,872	+0.01(+0.16%)
May 17, 2018	5.480	5.515	5.453	5.471	9,628,283	-0.04(-0.80%)
May 16, 2018	5.506	5.542	5.462	5.515	9,595,587	-0.02(-0.32%)
May 15, 2018	5.480	5.542	5.462	5.533	11,904,432	-0.04(-0.63%)
May 14, 2018	5.533	5.630	5.498	5.568	30,227,786	-0.07(-1.25%)
May 11, 2018	5.621	5.665	5.612	5.639	13,088,090	+0.03(+0.47%)
May 10, 2018	5.595	5.665	5.581	5.612	14,195,759	+0.00(+0.00%)
May 09, 2018	5.542	5.612	5.506	5.612	13,866,992	+0.07(+1.28%)
May 08, 2018	5.480	5.559	5.462	5.542	17,880,550	+0.07(+1.29%)
May 07, 2018	5.480	5.515	5.453	5.471	13,412,365	+0.08(+1.48%)
May 04, 2018	5.285	5.405	5.277	5.391	24,113,322	+0.19(+3.57%)
May 03, 2018	5.188	5.215	5.113	5.206	15,350,019	+0.10(+1.90%)
May 02, 2018	5.197	5.206	5.092	5.109	23,319,272	-0.13(-2.53%)
May 01, 2018	5.303	5.312	5.197	5.241	14,349,210	-0.07(-1.33%)
Apr 30, 2018	5.285	5.330	5.277	5.312	22,467,826	+0.04(+0.84%)
Apr 27, 2018	5.241	5.312	5.241	5.268	21,480,598	+0.08(+1.53%)
Apr 26, 2018	5.179	5.285	5.153	5.188	50,190,788	-0.04(-0.84%)
Apr 25, 2018	5.312	5.321	5.215	5.232	29,941,854	-0.01(-0.17%)
Apr 24, 2018	5.232	5.268	5.188	5.241	15,041,409	+0.04(+0.68%)
Apr 23, 2018	5.241	5.250	5.179	5.206	12,921,790	-0.06(-1.17%)
Apr 20, 2018	5.347	5.400	5.241	5.268	27,593,248	+0.11(+2.23%)
Apr 19, 2018	5.162	5.188	5.148	5.153	12,177,821	-0.02(-0.34%)
Apr 18, 2018	5.188	5.206	5.153	5.171	8,270,389	-0.01(-0.17%)
Apr 17, 2018	5.100	5.197	5.064	5.179	28,123,364	+0.22(+4.46%)
Apr 16, 2018	4.932	5.003	4.897	4.958	13,838,198	+0.08(+1.63%)
Apr 13, 2018	4.888	4.914	4.852	4.879	9,809,287	-0.04(-0.72%)
Apr 12, 2018	4.932	4.950	4.905	4.914	12,543,059	-0.01(-0.18%)
Apr 11, 2018	4.888	4.985	4.888	4.923	15,844,855	+0.04(+0.91%)
Apr 10, 2018	4.888	4.905	4.844	4.879	21,052,390	+0.10(+2.03%)
Apr 09, 2018	4.817	4.852	4.782	4.782	10,111,527	+0.02(+0.37%)
Apr 06, 2018	4.817	4.861	4.737	4.764	15,398,587	-0.02(-0.37%)
Apr 05, 2018	4.844	4.861	4.782	4.782	13,096,744	-0.02(-0.37%)
Apr 04, 2018	4.711	4.808	4.702	4.799	12,866,817	+0.01(+0.18%)
Apr 03, 2018	4.782	4.808	4.755	4.790	13,377,932	+0.03(+0.56%)
Apr 02, 2018	4.817	4.835	4.720	4.764	10,215,006	-0.07(-1.46%)
Mar 29, 2018		4.835	4.835	4.835	0	+0.04(+0.74%)
Mar 28, 2018	4.799	4.844	4.768	4.799	21,577,378	-0.01(-0.18%)
Mar 27, 2018	4.888	4.905	4.782	4.808	18,738,122	-0.09(-1.81%)
Mar 26, 2018	4.897	4.905	4.808	4.897	16,337,848	+0.07(+1.47%)
Mar 23, 2018	4.932	4.945	4.808	4.826	19,367,114	-0.04(-0.73%)
Mar 22, 2018	4.905	4.941	4.861	4.861	16,098,372	-0.19(-3.68%)
Mar 21, 2018	5.038	5.060	5.003	5.047	24,126,430	-0.04(-0.70%)
Mar 20, 2018	5.064	5.117	5.047	5.082	11,998,749	+0.03(+0.52%)
Mar 19, 2018	5.073	5.091	5.029	5.056	14,978,885	-0.01(-0.17%)
Mar 16, 2018	5.091	5.117	5.047	5.064	11,871,077	-0.03(-0.52%)
Mar 15, 2018	5.126	5.144	5.074	5.091	15,643,790	-0.05(-1.03%)
Mar 14, 2018	5.188	5.197	5.109	5.144	19,509,610	-0.04(-0.68%)
Mar 13, 2018	5.241	5.250	5.162	5.179	13,103,577	-0.06(-1.18%)
Mar 12, 2018	5.215	5.250	5.215	5.241	8,885,295	+0.04(+0.68%)
Mar 09, 2018	5.197	5.250	5.184	5.206	8,646,815	+0.02(+0.34%)
Mar 08, 2018	5.232	5.263	5.153	5.188	12,277,252	-0.01(-0.17%)
Mar 07, 2018		5.228	5.144	5.197	15,678,639	+0.05(+1.03%)
Mar 06, 2018	5.179	5.197	5.131	5.144	12,373,765	-0.03(-0.51%)
Mar 05, 2018	5.109	5.201	5.100	5.171	10,623,012	+0.07(+1.39%)
Mar 02, 2018	5.073	5.117	5.020	5.100	12,727,211	+0.01(+0.17%)