Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2018	5.100	5.171	5.047	5.091	18,375,126	-0.04(-0.69%)
Feb 28, 2018	5.197	5.210	5.117	5.126	12,540,338	-0.06(-1.19%)
Feb 27, 2018	5.224	5.259	5.179	5.188	19,463,534	-0.05(-1.01%)
Feb 26, 2018	5.215	5.250	5.188	5.241	13,192,139	+0.11(+2.24%)
Feb 23, 2018	5.047	5.153	5.038	5.126	18,504,930	+0.08(+1.58%)
Feb 22, 2018	5.047	5.091	5.025	5.047	15,219,717	+0.02(+0.35%)
Feb 21, 2018	5.082	5.135	5.029	5.029	20,072,746	-0.04(-0.70%)
Feb 20, 2018	5.073	5.109	5.042	5.064	16,852,152	-0.03(-0.52%)
Feb 16, 2018		5.091	5.091	5.091	0	+0.03(+0.52%)
Feb 15, 2018	5.073	5.091	5.011	5.064	21,438,030	+0.07(+1.42%)
Feb 14, 2018	4.844	5.016	4.835	4.994	26,162,904	+0.12(+2.54%)
Feb 13, 2018			4.844	4.870	14,762,210	+0.00(+0.00%)
Feb 12, 2018	4.852	4.897	4.826	4.870	20,811,164	+0.10(+2.04%)
Feb 09, 2018	4.808	4.844	4.623	4.773	31,172,020	+0.04(+0.75%)
Feb 08, 2018	4.861	4.870	4.729	4.737	29,848,740	-0.13(-2.72%)
Feb 07, 2018	4.905	4.932	4.852	4.870	28,392,840	+0.00(+0.00%)
Feb 06, 2018	4.764	4.905	4.755	4.870	61,297,844	+0.14(+2.89%)
Feb 05, 2018	4.870	4.919	4.676	4.733	43,123,272	-0.04(-0.83%)
Feb 02, 2018	4.870	4.887	4.755	4.773	37,525,720	+0.00(+0.00%)
Feb 01, 2018	4.729	4.799	4.684	4.773	77,401,720	+0.52(+12.27%)
Jan 31, 2018	4.278	4.287	4.198	4.251	29,708,472	-0.13(-3.02%)
Jan 30, 2018	4.366	4.384	4.349	4.384	13,073,904	+0.00(+0.00%)
Jan 29, 2018	4.331	4.393	4.322	4.384	39,998,708	+0.13(+3.12%)
Jan 26, 2018	4.260	4.278	4.216	4.251	24,158,816	+0.01(+0.21%)
Jan 25, 2018	4.322	4.322	4.207	4.242	26,604,130	-0.10(-2.24%)
Jan 24, 2018	4.331	4.357	4.313	4.340	14,666,480	-0.01(-0.20%)
Jan 23, 2018	4.331	4.357	4.331	4.349	7,754,312	+0.02(+0.41%)
Jan 22, 2018	4.322	4.349	4.287	4.331	18,181,000	+0.05(+1.24%)
Jan 19, 2018	4.331	4.340	4.269	4.278	14,215,785	+0.00(+0.00%)
Jan 18, 2018	4.304	4.340	4.260	4.278	18,531,410	-0.10(-2.22%)
Jan 17, 2018	4.393	4.419	4.366	4.375	12,218,464	-0.01(-0.20%)
Jan 16, 2018	4.393	4.402	4.353	4.384	14,029,384	+0.08(+1.85%)
Jan 12, 2018		4.304	4.304	4.304	0	+0.04(+1.04%)
Jan 11, 2018	4.260	4.269	4.242	4.260	11,171,997	-0.03(-0.62%)
Jan 10, 2018		4.296		4.287	18,437,932	-0.04(-1.02%)
Jan 09, 2018	4.322	4.340	4.304	4.331	9,128,197	+0.02(+0.41%)
Jan 08, 2018	4.304	4.322	4.296	4.313	11,695,829	-0.04(-0.81%)
Jan 05, 2018	4.304	4.349	4.278	4.349	16,305,874	+0.03(+0.61%)
Jan 04, 2018	4.313	4.340	4.296	4.322	11,189,526	+0.05(+1.24%)
Jan 03, 2018	4.234	4.269	4.225	4.269	10,190,818	+0.06(+1.47%)
Jan 02, 2018	4.172	4.225	4.141	4.207	12,709,396	+0.09(+2.15%)
Dec 29, 2017		4.119	4.119	4.119	0	-0.04(-1.06%)
Dec 28, 2017	4.154	4.181	4.145	4.163	10,791,555	-0.02(-0.42%)
Dec 27, 2017	4.172	4.207	4.154	4.181	12,453,083	-0.04(-1.05%)
Dec 26, 2017	4.216	4.242	4.189	4.225	8,650,176	+0.00(+0.00%)
Dec 22, 2017	4.260	4.269	4.198	4.225	8,476,908	-0.01(-0.21%)
Dec 21, 2017	4.154	4.269	4.145	4.234	26,183,306	+0.15(+3.68%)
Dec 20, 2017	4.101	4.101	4.066	4.083	13,226,873	-0.04(-1.07%)
Dec 19, 2017	4.172	4.181	4.128	4.128	7,118,724	-0.02(-0.43%)
Dec 18, 2017	4.136	4.163	4.128	4.145	9,400,834	+0.07(+1.74%)
Dec 15, 2017	4.101	4.109	4.044	4.075	21,507,684	+0.00(+0.00%)
Dec 14, 2017	4.110	4.128	4.075	4.075	8,945,631	-0.06(-1.50%)
Dec 13, 2017	4.092	4.172	4.084	4.136	21,376,510	+0.11(+2.86%)
Dec 12, 2017	4.030	4.039	3.986	4.022	19,517,236	-0.03(-0.66%)
Dec 11, 2017	4.066	4.083	4.039	4.048	22,273,432	-0.05(-1.29%)
Dec 08, 2017	4.092	4.110	4.075	4.101	10,770,890	+0.01(+0.22%)
Dec 07, 2017	4.145	4.172	4.083	4.092	18,000,370	-0.08(-1.91%)
Dec 06, 2017		4.207	4.136	4.172	12,334,253	+0.02(+0.43%)
Dec 05, 2017	4.212	4.225	4.154	4.154	16,692,058	-0.04(-0.84%)
Dec 04, 2017	4.234	4.234	4.225	4.189	20,799,094	-0.19(-4.24%)
Dec 01, 2017	4.375	4.393	4.344	4.375	13,305,491	-0.05(-1.20%)
Nov 30, 2017	4.402	4.463	4.393	4.428	18,800,416	-0.01(-0.20%)
Nov 29, 2017	4.446	4.455	4.384	4.437	24,040,230	-0.03(-0.59%)
Nov 28, 2017	4.428	4.481	4.419	4.463	14,518,561	+0.04(+0.80%)
Nov 27, 2017	4.428	4.463	4.419	4.428	10,472,113	-0.06(-1.38%)
Nov 24, 2017	4.508	4.514	4.473	4.490	4,463,087	+0.03(+0.59%)
Nov 22, 2017	4.455	4.472	4.441	4.463	8,368,443	+0.00(+0.00%)
Nov 21, 2017	4.428	4.481	4.424	4.463	17,396,138	+0.04(+0.80%)
Nov 20, 2017	4.428	4.463	4.410	4.428	19,944,962	+0.06(+1.42%)
Nov 17, 2017	4.375	4.393	4.340	4.366	9,184,455	+0.02(+0.41%)
Nov 16, 2017	4.331	4.375	4.313	4.349	16,688,409	+0.07(+1.65%)
Nov 15, 2017	4.287	4.322	4.260	4.278	17,289,228	+0.01(+0.21%)
Nov 14, 2017	4.269	4.278	4.234	4.269	9,756,313	-0.03(-0.62%)
Nov 13, 2017	4.287	4.322	4.278	4.296	11,928,766	-0.04(-1.02%)
Nov 10, 2017	4.340	4.375	4.313	4.340	22,413,396	-0.04(-1.01%)
Nov 09, 2017	4.357	4.393	4.349	4.384	20,945,308	-0.08(-1.78%)
Nov 08, 2017	4.428	4.463	4.419	4.463	18,345,800	+0.00(+0.00%)
Nov 07, 2017	4.375	4.490	4.371	4.463	31,594,958	-0.04(-0.79%)
Nov 06, 2017	4.446	4.543	4.446	4.499	24,274,310	+0.11(+2.41%)
Nov 03, 2017	4.402	4.402	4.340	4.393	11,368,682	-0.05(-1.19%)
Nov 02, 2017	4.410	4.446	4.393	4.446	14,611,321	+0.08(+1.82%)
Nov 01, 2017	4.349	4.419	4.340	4.366	17,651,368	+0.04(+1.02%)
Oct 31, 2017	4.322	4.331	4.287	4.322	17,206,390	+0.06(+1.45%)
Oct 30, 2017	4.269	4.304	4.242	4.260	23,095,578	-0.08(-1.83%)
Oct 27, 2017	4.410	4.419	4.260	4.340	49,567,680	+0.13(+3.15%)
Oct 26, 2017	4.349	4.419	4.198	4.207	85,259,456	-1.14(-21.32%)
Oct 25, 2017	5.303	5.347	5.259	5.347	16,382,419	+0.05(+1.00%)
Oct 24, 2017	5.312	5.321	5.277	5.294	6,561,116	-0.04(-0.66%)
Oct 23, 2017	5.356	5.369	5.321	5.330	9,040,897	-0.04(-0.82%)
Oct 20, 2017	5.321	5.400	5.303	5.374	20,774,312	+0.23(+4.47%)
Oct 19, 2017	5.126	5.188	5.117	5.144	7,341,598	-0.04(-0.68%)
Oct 18, 2017	5.197	5.206	5.162	5.179	5,211,058	+0.03(+0.51%)
Oct 17, 2017	5.171	5.179	5.145	5.153	7,208,127	-0.04(-0.68%)
Oct 16, 2017	5.224	5.241	5.171	5.188	8,125,673	-0.05(-1.01%)
Oct 13, 2017	5.232	5.250	5.215	5.241	12,051,507	+0.09(+1.72%)
Oct 12, 2017	5.144	5.179	5.117	5.153	9,931,795	-0.04(-0.85%)
Oct 11, 2017	5.206	5.206	5.171	5.197	8,714,522	-0.04(-0.68%)
Oct 10, 2017	5.268	5.277	5.188	5.232	15,105,432	+0.00(+0.00%)
Oct 09, 2017	5.241	5.259	5.224	5.232	6,275,246	+0.01(+0.17%)
Oct 06, 2017	5.206	5.232	5.188	5.224	8,091,106	-0.02(-0.34%)
Oct 05, 2017	5.224	5.259	5.215	5.241	7,252,571	+0.01(+0.17%)
Oct 04, 2017	5.241	5.250	5.215	5.232	8,338,276	-0.04(-0.84%)
Oct 03, 2017	5.303	5.303	5.268	5.277	7,642,069	-0.01(-0.17%)
Oct 02, 2017	5.259	5.312	5.245	5.285	12,420,096	+0.00(+0.00%)
Sep 29, 2017	5.224	5.303	5.207	5.285	10,855,548	+0.07(+1.36%)
Sep 28, 2017	5.224	5.232	5.188	5.215	9,043,386	+0.02(+0.34%)
Sep 27, 2017			5.153	5.197	14,261,278	-0.04(-0.68%)
Sep 26, 2017	5.232	5.277	5.215	5.232	13,814,488	-0.01(-0.17%)
Sep 25, 2017	5.294	5.312	5.241	5.241	11,769,345	-0.06(-1.17%)
Sep 22, 2017	5.285	5.347	5.277	5.303	16,013,815	-0.04(-0.83%)
Sep 21, 2017	5.391	5.409	5.338	5.347	18,655,564	-0.11(-2.10%)
Sep 20, 2017	5.515	5.515	5.391	5.462	15,408,071	-0.04(-0.64%)
Sep 19, 2017	5.524	5.533	5.480	5.498	14,836,227	+0.01(+0.16%)
Sep 18, 2017	5.498	5.533	5.462	5.489	16,616,722	+0.04(+0.81%)
Sep 15, 2017	5.471	5.498	5.436	5.445	21,318,786	+0.13(+2.50%)
Sep 14, 2017	5.294	5.312	5.277	5.312	8,964,539	-0.01(-0.17%)
Sep 13, 2017	5.330	5.338	5.303	5.321	8,357,455	-0.06(-1.15%)
Sep 12, 2017	5.400	5.408	5.356	5.383	16,797,406	+0.01(+0.16%)
Sep 11, 2017	5.391	5.418	5.347	5.374	13,151,307	+0.08(+1.50%)
Sep 08, 2017	5.356	5.365	5.285	5.294	19,725,314	-0.18(-3.23%)
Sep 07, 2017	5.524	5.533	5.453	5.471	14,097,822	+0.03(+0.49%)
Sep 06, 2017	5.436	5.453	5.400	5.445	11,289,410	+0.05(+0.98%)
Sep 05, 2017	5.462	5.471	5.365	5.391	17,697,484	-0.11(-1.93%)
Sep 01, 2017	5.533	5.555	5.484	5.498	6,839,857	+0.04(+0.65%)
Aug 31, 2017	5.453	5.480	5.427	5.462	8,831,451	+0.00(+0.00%)
Aug 30, 2017	5.471	5.471	5.427	5.462	8,794,685	-0.02(-0.32%)
Aug 29, 2017	5.427	5.489	5.410	5.480	8,395,213	-0.01(-0.16%)
Aug 28, 2017	5.489	5.515	5.475	5.489	7,748,012	+0.00(+0.00%)
Aug 25, 2017	5.489	5.524	5.471	5.489	10,843,462	+0.04(+0.81%)
Aug 24, 2017	5.471	5.498	5.436	5.445	15,661,205	-0.08(-1.44%)
Aug 23, 2017	5.498	5.524	5.471	5.524	10,345,972	+0.02(+0.32%)
Aug 22, 2017	5.480	5.515	5.471	5.506	5,820,009	+0.07(+1.30%)
Aug 21, 2017	5.453	5.471	5.414	5.436	8,044,509	-0.04(-0.65%)
Aug 18, 2017	5.453	5.489	5.418	5.471	11,432,155	-0.05(-0.96%)
Aug 17, 2017	5.586	5.604	5.506	5.524	12,013,442	-0.10(-1.73%)
Aug 16, 2017	5.612	5.635	5.595	5.621	6,218,022	+0.03(+0.47%)
Aug 15, 2017	5.612	5.612	5.568	5.595	5,789,537	+0.00(+0.00%)
Aug 14, 2017	5.577	5.604	5.568	5.595	7,286,260	+0.06(+1.12%)
Aug 11, 2017	5.515	5.551	5.480	5.533	10,858,954	+0.01(+0.16%)
Aug 10, 2017	5.604	5.630	5.524	5.524	12,966,336	-0.10(-1.73%)
Aug 09, 2017	5.612	5.639	5.595	5.621	8,357,250	-0.07(-1.24%)
Aug 08, 2017	5.745	5.762	5.674	5.692	10,350,261	-0.05(-0.92%)
Aug 07, 2017	5.754	5.772	5.723	5.745	9,504,141	-0.02(-0.31%)
Aug 04, 2017	5.816	5.825	5.763	5.763	8,297,305	-0.02(-0.31%)
Aug 03, 2017	5.789	5.807	5.772	5.780	8,360,684	+0.02(+0.31%)
Aug 02, 2017	5.816	5.825	5.754	5.763	11,289,341	-0.02(-0.31%)
Aug 01, 2017	5.745	5.789	5.710	5.780	21,589,974	+0.13(+2.35%)
Jul 31, 2017	5.639	5.665	5.586	5.648	24,470,650	-0.01(-0.16%)
Jul 28, 2017	5.577	5.665	5.551	5.657	19,556,274	+0.03(+0.47%)
Jul 27, 2017	5.692	5.719	5.546	5.630	30,955,228	+0.18(+3.24%)
Jul 26, 2017	5.462	5.484	5.436	5.453	13,958,668	+0.01(+0.16%)
Jul 25, 2017	5.436	5.471	5.418	5.445	13,939,151	-0.06(-1.12%)
Jul 24, 2017	5.498	5.515	5.471	5.506	8,834,490	+0.03(+0.48%)
Jul 21, 2017	5.489	5.506	5.436	5.480	10,298,669	-0.05(-0.96%)
Jul 20, 2017	5.524	5.551	5.489	5.533	11,207,229	+0.04(+0.64%)
Jul 19, 2017	5.498	5.528	5.471	5.498	9,372,120	+0.07(+1.30%)
Jul 18, 2017	5.427	5.462	5.409	5.427	14,026,536	-0.15(-2.69%)
Jul 17, 2017	5.568	5.599	5.559	5.577	8,121,686	-0.02(-0.32%)
Jul 14, 2017		5.595	5.533	5.595	8,740,892	+0.00(+0.00%)
Jul 13, 2017	5.568	5.595	5.542	5.595	11,734,101	-0.01(-0.16%)
Jul 12, 2017	5.551	5.639	5.551	5.604	13,080,841	+0.09(+1.60%)
Jul 11, 2017	5.480	5.524	5.445	5.515	13,331,989	-0.02(-0.32%)
Jul 10, 2017	5.471	5.551	5.471	5.533	11,788,046	+0.01(+0.16%)
Jul 07, 2017	5.453	5.533	5.445	5.524	13,471,391	+0.10(+1.79%)
Jul 06, 2017	5.409	5.462	5.400	5.427	16,036,713	-0.07(-1.29%)
Jul 05, 2017	5.506	5.515	5.462	5.498	16,297,551	+0.06(+1.14%)
Jul 03, 2017	5.462	5.489	5.436	5.436	7,487,804	-0.01(-0.16%)
Jun 30, 2017	5.453	5.462	5.386	5.445	15,128,067	-0.01(-0.16%)
Jun 29, 2017	5.551	5.559	5.391	5.453	24,473,218	-0.17(-2.99%)
Jun 28, 2017	5.586	5.621	5.551	5.621	18,937,324	+0.07(+1.27%)
Jun 27, 2017	5.559	5.586	5.533	5.551	12,885,029	-0.05(-0.95%)
Jun 26, 2017	5.683	5.710	5.604	5.604	16,044,068	-0.04(-0.78%)
Jun 23, 2017	5.604	5.665	5.595	5.648	11,468,490	+0.01(+0.16%)
Jun 22, 2017	5.648	5.670	5.621	5.639	12,813,974	-0.01(-0.16%)
Jun 21, 2017	5.604	5.648	5.595	5.648	14,799,668	+0.02(+0.31%)
Jun 20, 2017	5.710	5.719	5.630	5.630	15,881,861	-0.08(-1.39%)
Jun 19, 2017	5.674	5.719	5.674	5.710	13,311,501	+0.05(+0.94%)
Jun 16, 2017	5.604	5.665	5.586	5.657	12,564,065	+0.06(+1.11%)
Jun 15, 2017	5.551	5.621	5.542	5.595	16,207,060	-0.04(-0.78%)
Jun 14, 2017	5.727	5.727	5.595	5.639	19,882,108	-0.04(-0.62%)
Jun 13, 2017	5.692	5.710	5.639	5.674	13,839,421	+0.06(+1.10%)
Jun 12, 2017	5.612	5.643	5.542	5.612	22,651,482	-0.04(-0.78%)
Jun 09, 2017	5.745	5.763	5.559	5.657	24,247,012	-0.11(-1.84%)
Jun 08, 2017	5.772	5.780	5.719	5.763	14,796,631	-0.02(-0.31%)
Jun 07, 2017	5.816	5.816	5.736	5.780	19,299,582	+0.07(+1.24%)
Jun 06, 2017	5.683	5.763	5.674	5.710	17,330,764	-0.07(-1.22%)
Jun 05, 2017	5.710	5.780	5.701	5.780	15,541,599	-0.01(-0.15%)
Jun 02, 2017	5.816	5.829	5.772	5.789	16,380,246	+0.05(+0.92%)