Pandora Media Inc (NY: P )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.210	7.320	7.180	7.220	6,598,523	+0.02(+0.28%)
May 30, 2018	7.000	7.250	6.940	7.200	14,142,036	+0.21(+3.00%)
May 29, 2018	6.990	7.080	6.915	6.990	14,011,955	-0.02(-0.29%)
May 25, 2018		7.010	7.010	7.010	0	-0.38(-5.14%)
May 24, 2018	7.400	7.470	7.295	7.390	3,797,461	-0.01(-0.14%)
May 23, 2018	7.230	7.420	7.200	7.400	3,891,441	+0.13(+1.79%)
May 22, 2018	7.340	7.450	7.225	7.270	4,484,260	-0.05(-0.68%)
May 21, 2018	7.470	7.490	7.210	7.320	12,075,104	-0.07(-0.95%)
May 18, 2018	7.410	7.460	7.270	7.390	4,346,928	-0.02(-0.27%)
May 17, 2018	7.570	7.600	7.265	7.410	8,568,131	-0.21(-2.76%)
May 16, 2018	7.210	7.710	7.180	7.620	9,784,758	+0.37(+5.10%)
May 15, 2018	7.200	7.270	7.080	7.250	6,906,354	-0.03(-0.41%)
May 14, 2018	7.240	7.315	7.130	7.280	6,931,656	+0.02(+0.28%)
May 11, 2018	7.160	7.396	7.150	7.260	9,446,434	+0.10(+1.40%)
May 10, 2018	7.590	7.610	7.090	7.160	11,253,246	-0.34(-4.53%)
May 09, 2018	7.180	7.540	7.120	7.500	12,958,220	+0.33(+4.60%)
May 08, 2018	7.130	7.320	7.090	7.170	11,399,903	+0.00(+0.00%)
May 07, 2018	6.880	7.240	6.850	7.170	19,258,208	+0.28(+4.06%)
May 04, 2018	6.600	7.250	6.400	6.890	46,915,500	+1.14(+19.83%)
May 03, 2018	5.590	5.790	5.490	5.750	12,395,487	+0.12(+2.13%)
May 02, 2018	5.500	5.670	5.480	5.630	5,827,989	+0.08(+1.44%)
May 01, 2018	5.600	5.690	5.370	5.550	5,231,349	-0.06(-1.07%)
Apr 30, 2018	5.470	5.670	5.470	5.610	7,319,212	+0.14(+2.56%)
Apr 27, 2018	5.470	5.560	5.310	5.470	6,592,146	+0.02(+0.37%)
Apr 26, 2018	5.230	5.495	5.163	5.450	7,232,034	+0.23(+4.41%)
Apr 25, 2018	5.270	5.280	5.090	5.220	6,774,587	-0.03(-0.57%)
Apr 24, 2018	5.280	5.340	5.168	5.250	5,711,017	-0.02(-0.38%)
Apr 23, 2018	5.310	5.360	5.190	5.270	4,851,744	-0.04(-0.75%)
Apr 20, 2018	5.310	5.400	5.270	5.310	6,633,289	-0.03(-0.56%)
Apr 19, 2018	5.280	5.380	5.205	5.340	8,966,549	+0.04(+0.75%)
Apr 18, 2018	5.150	5.330	5.110	5.300	6,776,228	+0.17(+3.31%)
Apr 17, 2018	5.190	5.300	5.120	5.130	5,999,857	+0.00(+0.00%)
Apr 16, 2018	5.090	5.185	5.049	5.130	4,251,831	+0.03(+0.59%)
Apr 13, 2018	5.020	5.150	4.970	5.100	5,854,005	+0.09(+1.80%)
Apr 12, 2018	4.970	5.150	4.930	5.010	6,742,064	+0.08(+1.62%)
Apr 11, 2018	4.790	5.080	4.790	4.930	5,588,158	+0.14(+2.92%)
Apr 10, 2018	4.780	4.930	4.760	4.790	8,804,909	+0.05(+1.05%)
Apr 09, 2018	4.770	4.870	4.680	4.740	6,573,836	-0.03(-0.63%)
Apr 06, 2018	4.800	4.950	4.670	4.770	6,175,272	-0.09(-1.85%)
Apr 05, 2018	4.770	4.880	4.690	4.860	6,859,466	+0.13(+2.75%)
Apr 04, 2018	4.600	4.810	4.585	4.730	6,956,434	+0.09(+1.94%)
Apr 03, 2018	4.810	4.850	4.590	4.640	14,199,578	-0.15(-3.13%)
Apr 02, 2018	5.030	5.110	4.780	4.790	7,586,004	-0.24(-4.77%)
Mar 29, 2018		5.030	5.030	5.030	0	+0.07(+1.41%)
Mar 28, 2018	5.180	5.200	4.910	4.960	10,113,355	-0.25(-4.80%)
Mar 27, 2018	5.330	5.430	5.130	5.210	8,531,825	-0.12(-2.25%)
Mar 26, 2018	5.190	5.360	5.040	5.330	10,442,799	+0.22(+4.31%)
Mar 23, 2018	5.310	5.350	5.060	5.110	12,264,254	-0.17(-3.22%)
Mar 22, 2018	5.160	5.545	5.110	5.280	19,146,464	+0.38(+7.76%)
Mar 21, 2018	4.770	5.055	4.700	4.900	7,212,026	+0.13(+2.73%)
Mar 20, 2018	4.890	4.890	4.630	4.770	7,401,886	-0.09(-1.85%)
Mar 19, 2018	5.080	5.080	4.760	4.860	10,697,197	-0.28(-5.45%)
Mar 16, 2018	5.200	5.230	5.100	5.140	7,244,381	-0.07(-1.34%)
Mar 15, 2018	5.260	5.310	5.130	5.210	7,747,720	-0.04(-0.76%)
Mar 14, 2018	5.010	5.298	5.000	5.250	13,620,294	+0.25(+5.00%)
Mar 13, 2018	5.160	5.210	4.960	5.000	8,961,431	-0.17(-3.29%)
Mar 12, 2018	4.980	5.210	4.970	5.170	8,977,548	+0.19(+3.82%)
Mar 09, 2018	5.000	5.020	4.890	4.980	15,964,753	+0.01(+0.20%)
Mar 08, 2018	4.990	5.040	4.870	4.970	6,201,112	+0.00(+0.00%)
Mar 07, 2018		5.015		4.970	13,087,410	+0.17(+3.54%)
Mar 06, 2018	4.720	4.845	4.691	4.800	10,663,923	+0.10(+2.13%)
Mar 05, 2018	4.450	4.780	4.440	4.700	12,905,821	+0.22(+4.91%)
Mar 02, 2018	4.230	4.500	4.170	4.480	9,453,360	+0.23(+5.41%)
Mar 01, 2018	4.380	4.430	4.180	4.250	11,285,557	-0.16(-3.63%)
Feb 28, 2018	4.350	4.510	4.260	4.410	15,696,404	+0.05(+1.15%)
Feb 27, 2018	4.500	4.590	4.340	4.360	8,651,166	-0.14(-3.11%)
Feb 26, 2018	4.310	4.510	4.278	4.500	10,653,256	+0.19(+4.41%)
Feb 23, 2018	4.490	4.490	4.200	4.310	20,295,016	-0.21(-4.65%)
Feb 22, 2018				4.520	37,130,900	-0.35(-7.19%)
Feb 21, 2018	5.390	5.470	4.860	4.870	29,745,130	-0.46(-8.63%)
Feb 20, 2018	5.180	5.470	5.160	5.330	16,666,849	+0.17(+3.29%)
Feb 16, 2018		5.160	5.160	5.160	0	+0.11(+2.18%)
Feb 15, 2018	4.940	5.335	4.890	5.050	19,639,160	+0.15(+3.06%)
Feb 14, 2018	4.820	4.910	4.760	4.900	6,774,309	+0.08(+1.66%)
Feb 13, 2018	4.650	4.890	4.620	4.820	4,858,786	+0.17(+3.66%)
Feb 12, 2018	4.630	4.710	4.520	4.650	4,125,394	+0.06(+1.31%)
Feb 09, 2018	4.690	4.800	4.430	4.590	6,452,237	-0.06(-1.29%)
Feb 08, 2018	4.870	4.910	4.640	4.650	6,015,469	-0.20(-4.12%)
Feb 07, 2018	4.850	4.970	4.820	4.850	4,914,723	+0.02(+0.41%)
Feb 06, 2018	4.760	4.855	4.700	4.830	6,773,670	-0.12(-2.33%)
Feb 05, 2018	4.990	5.120	4.880	4.945	8,025,690	-0.13(-2.66%)
Feb 02, 2018	5.140	5.390	5.030	5.080	10,072,690	-0.06(-1.17%)
Feb 01, 2018	4.760	5.220	4.750	5.140	17,162,014	+0.36(+7.53%)
Jan 31, 2018	4.640	4.800	4.590	4.780	14,674,283	+0.17(+3.69%)
Jan 30, 2018	4.500	4.650	4.410	4.610	10,725,781	+0.12(+2.67%)
Jan 29, 2018	4.380	4.580	4.370	4.490	9,873,498	+0.17(+3.94%)
Jan 26, 2018	4.310	4.410	4.230	4.320	7,783,709	+0.02(+0.47%)
Jan 25, 2018	4.250	4.385	4.210	4.300	6,621,278	+0.09(+2.14%)
Jan 24, 2018	4.160	4.310	4.150	4.210	11,482,875	+0.05(+1.20%)
Jan 23, 2018	4.150	4.200	4.090	4.160	8,386,794	+0.03(+0.73%)
Jan 22, 2018	4.360	4.360	4.090	4.130	14,957,921	-0.24(-5.49%)
Jan 19, 2018	4.490	4.528	4.330	4.370	9,798,137	-0.12(-2.67%)
Jan 18, 2018	4.520	4.560	4.480	4.490	13,530,323	-0.06(-1.32%)
Jan 17, 2018	4.570	4.600	4.520	4.550	4,926,301	+0.01(+0.22%)
Jan 16, 2018	4.590	4.695	4.510	4.540	8,157,081	-0.05(-1.09%)
Jan 12, 2018		4.590	4.590	4.590	0	+0.02(+0.44%)
Jan 11, 2018	4.570	4.650	4.520	4.570	8,102,584	+0.04(+0.88%)
Jan 10, 2018			4.520	4.530	9,031,546	-0.03(-0.66%)
Jan 09, 2018	4.870	4.925	4.550	4.560	10,926,666	-0.29(-5.98%)
Jan 08, 2018	4.880	4.930	4.720	4.850	13,683,276	-0.32(-6.19%)
Jan 05, 2018	5.010	5.250	4.981	5.170	8,912,907	+0.21(+4.23%)
Jan 04, 2018	4.980	5.050	4.900	4.960	4,662,754	-0.01(-0.20%)
Jan 03, 2018	4.930	5.030	4.875	4.970	7,672,318	+0.06(+1.22%)
Jan 02, 2018	4.810	4.920	4.810	4.910	6,123,369	+0.09(+1.87%)
Dec 29, 2017		4.820	4.820	4.820	0	-0.06(-1.23%)
Dec 28, 2017	4.770	4.895	4.705	4.880	5,586,224	+0.11(+2.31%)
Dec 27, 2017	4.660	4.815	4.660	4.770	4,599,609	+0.10(+2.14%)
Dec 26, 2017	4.690	4.710	4.635	4.670	4,968,315	-0.02(-0.43%)
Dec 22, 2017	4.830	4.850	4.650	4.690	7,235,727	-0.15(-3.10%)
Dec 21, 2017	4.740	4.950	4.740	4.840	8,674,161	+0.10(+2.11%)
Dec 20, 2017	4.940	4.940	4.730	4.740	8,256,581	-0.16(-3.27%)
Dec 19, 2017	4.970	5.020	4.880	4.900	5,387,236	-0.03(-0.61%)
Dec 18, 2017	5.240	5.270	4.885	4.930	15,082,077	-0.26(-5.01%)
Dec 15, 2017	5.000	5.250	5.000	5.190	24,114,096	+0.21(+4.22%)
Dec 14, 2017	5.030	5.110	4.970	4.980	17,379,560	-0.03(-0.60%)
Dec 13, 2017	5.000	5.090	4.930	5.010	11,179,977	+0.02(+0.40%)
Dec 12, 2017	5.070	5.140	4.980	4.990	8,076,633	-0.04(-0.80%)
Dec 11, 2017	4.900	5.090	4.880	5.030	9,359,115	+0.13(+2.65%)
Dec 08, 2017	4.960	5.070	4.890	4.900	9,956,738	-0.04(-0.81%)
Dec 07, 2017	4.800	4.960	4.790	4.940	6,847,591	+0.12(+2.49%)
Dec 06, 2017	4.750	4.885	4.650	4.820	8,371,524	+0.07(+1.47%)
Dec 05, 2017	4.780	4.910	4.745	4.750	12,862,521	-0.02(-0.42%)
Dec 04, 2017	4.780	4.800	4.614	4.770	12,476,664	+0.00(+0.00%)
Dec 01, 2017	5.000	5.000	4.820	4.770	14,183,206	-0.23(-4.60%)
Nov 30, 2017	5.060	5.150	4.950	5.000	10,376,546	-0.07(-1.38%)
Nov 29, 2017	5.220	5.260	5.040	5.070	11,982,558	-0.15(-2.87%)
Nov 28, 2017	5.310	5.415	5.180	5.220	6,510,450	-0.09(-1.69%)
Nov 27, 2017	5.250	5.395	5.250	5.310	8,789,539	+0.05(+0.95%)
Nov 24, 2017	5.330	5.340	5.170	5.260	3,067,596	-0.07(-1.31%)
Nov 22, 2017	5.130	5.400	5.050	5.330	8,276,623	+0.20(+3.90%)
Nov 21, 2017	5.170	5.230	5.050	5.130	8,364,015	-0.03(-0.58%)
Nov 20, 2017	5.160	5.250	5.110	5.160	5,049,850	+0.02(+0.39%)
Nov 17, 2017	5.130	5.260	5.110	5.140	6,336,896	-0.01(-0.19%)
Nov 16, 2017	5.190	5.210	5.050	5.150	10,628,518	+0.22(+4.46%)
Nov 15, 2017	4.880	5.040	4.820	4.930	8,646,489	+0.03(+0.61%)
Nov 14, 2017	4.660	4.930	4.660	4.900	9,233,046	+0.23(+4.93%)
Nov 13, 2017	4.590	4.810	4.577	4.670	9,955,499	+0.10(+2.19%)
Nov 10, 2017	4.510	4.620	4.440	4.570	18,586,292	+0.08(+1.78%)
Nov 09, 2017	4.850	4.860	4.480	4.490	26,662,160	-0.36(-7.42%)
Nov 08, 2017	5.020	5.060	4.830	4.850	16,853,826	-0.09(-1.82%)
Nov 07, 2017	5.250	5.400	4.930	4.940	32,048,124	-0.34(-6.44%)
Nov 06, 2017	5.590	5.590	5.190	5.280	32,613,370	-0.31(-5.55%)
Nov 03, 2017	5.460	5.980	5.350	5.590	73,755,752	-1.82(-24.56%)
Nov 02, 2017	7.400	7.490	7.100	7.410	9,455,081	+0.01(+0.14%)
Nov 01, 2017	7.320	7.430	7.230	7.400	5,099,269	+0.09(+1.23%)
Oct 31, 2017	7.300	7.370	7.240	7.310	5,214,994	+0.08(+1.11%)
Oct 30, 2017	7.260	7.450	7.220	7.230	7,799,869	+0.03(+0.42%)
Oct 27, 2017	7.320	7.420	7.180	7.200	8,596,903	-0.07(-0.96%)
Oct 26, 2017	7.250	7.410	7.170	7.270	4,023,490	+0.02(+0.28%)
Oct 25, 2017	7.280	7.330	7.175	7.250	4,718,023	-0.02(-0.28%)
Oct 24, 2017	7.240	7.390	7.155	7.270	6,926,997	+0.05(+0.69%)
Oct 23, 2017	7.510	7.530	7.190	7.220	9,833,062	-0.27(-3.60%)
Oct 20, 2017	7.600	7.650	7.400	7.490	7,215,622	-0.10(-1.32%)
Oct 19, 2017	7.640	7.720	7.550	7.590	5,253,632	-0.09(-1.17%)
Oct 18, 2017	7.910	8.000	7.660	7.680	7,229,868	-0.24(-3.03%)
Oct 17, 2017	7.900	8.040	7.880	7.920	3,408,647	-0.01(-0.13%)
Oct 16, 2017	7.960	8.040	7.860	7.930	4,113,257	-0.04(-0.50%)
Oct 13, 2017	8.050	8.080	7.930	7.970	2,864,069	-0.02(-0.25%)
Oct 12, 2017	7.950	8.080	7.900	7.990	3,530,682	+0.03(+0.38%)
Oct 11, 2017	7.790	8.000	7.700	7.960	5,047,919	+0.11(+1.40%)
Oct 10, 2017	8.190	8.260	7.800	7.850	6,127,056	-0.34(-4.15%)
Oct 09, 2017	8.120	8.340	8.110	8.190	4,388,800	+0.07(+0.86%)
Oct 06, 2017	7.830	8.160	7.805	8.120	8,216,948	+0.26(+3.31%)
Oct 05, 2017	7.940	8.000	7.770	7.860	5,991,080	-0.09(-1.13%)
Oct 04, 2017	7.930	8.030	7.850	7.950	3,811,448	-0.01(-0.13%)
Oct 03, 2017	7.720	8.010	7.711	7.960	6,718,142	+0.29(+3.78%)
Oct 02, 2017	7.700	7.730	7.570	7.670	3,089,731	-0.03(-0.39%)
Sep 29, 2017	7.650	7.875	7.550	7.700	8,733,688	+0.01(+0.13%)
Sep 28, 2017	8.080	8.100	7.680	7.690	11,980,843	-0.38(-4.71%)
Sep 27, 2017	8.200	8.270	8.060	8.070	9,819,694	-0.11(-1.34%)
Sep 26, 2017	8.200	8.320	8.060	8.180	4,574,912	-0.02(-0.24%)
Sep 25, 2017	8.260	8.300	8.145	8.200	3,369,230	-0.03(-0.36%)
Sep 22, 2017	8.130	8.360	8.130	8.230	6,248,322	+0.06(+0.73%)
Sep 21, 2017	8.250	8.280	8.140	8.170	2,799,741	-0.06(-0.73%)
Sep 20, 2017	8.320	8.410	8.120	8.230	4,652,208	-0.09(-1.08%)
Sep 19, 2017	8.220	8.350	8.170	8.320	3,405,044	+0.13(+1.59%)
Sep 18, 2017	8.150	8.230	8.045	8.190	4,334,788	+0.07(+0.86%)
Sep 15, 2017	8.110	8.245	8.100	8.120	4,489,288	-0.05(-0.61%)
Sep 14, 2017	8.180	8.380	8.095	8.170	5,149,960	-0.02(-0.24%)
Sep 13, 2017	8.310	8.400	8.160	8.190	5,343,533	-0.18(-2.15%)
Sep 12, 2017	8.320	8.640	8.270	8.370	7,565,732	+0.05(+0.60%)
Sep 11, 2017	8.490	8.525	8.190	8.320	6,965,404	-0.12(-1.42%)
Sep 08, 2017	8.340	8.475	8.215	8.440	4,984,940	+0.11(+1.32%)
Sep 07, 2017	8.480	8.590	8.305	8.330	4,222,521	-0.09(-1.07%)
Sep 06, 2017	8.600	8.620	8.340	8.420	4,886,896	-0.14(-1.64%)
Sep 05, 2017	8.250	8.635	8.220	8.560	6,892,858	+0.25(+3.01%)
Sep 01, 2017	8.480	8.525	8.280	8.310	4,286,168	-0.14(-1.66%)
Aug 31, 2017	8.130	8.480	8.101	8.450	6,232,584	+0.37(+4.58%)
Aug 30, 2017	8.110	8.250	8.035	8.080	3,452,933	-0.03(-0.37%)
Aug 29, 2017	8.050	8.130	8.000	8.110	3,684,194	-0.07(-0.86%)
Aug 28, 2017	8.140	8.210	8.060	8.180	2,324,151	+0.10(+1.24%)
Aug 25, 2017	8.410	8.429	8.050	8.080	4,590,924	-0.30(-3.58%)
Aug 24, 2017	8.370	8.460	8.290	8.380	2,753,249	+0.03(+0.36%)
Aug 23, 2017	8.520	8.570	8.340	8.350	4,362,142	-0.24(-2.79%)
Aug 22, 2017	8.160	8.630	8.100	8.590	8,559,147	+0.49(+6.05%)
Aug 21, 2017	8.250	8.250	8.055	8.100	3,509,181	-0.17(-2.06%)
Aug 18, 2017	8.480	8.523	8.240	8.270	4,989,659	-0.22(-2.59%)
Aug 17, 2017	8.590	8.650	8.475	8.490	3,883,792	-0.18(-2.08%)
Aug 16, 2017	8.410	8.690	8.310	8.670	5,726,627	+0.27(+3.21%)
Aug 15, 2017	8.440	8.455	8.230	8.400	9,038,354	+0.33(+4.09%)
Aug 14, 2017	8.190	8.319	8.030	8.070	6,959,229	-0.01(-0.12%)
Aug 11, 2017	8.040	8.165	7.970	8.080	8,626,631	+0.09(+1.13%)
Aug 10, 2017	8.520	8.520	7.970	7.990	7,571,877	-0.56(-6.55%)
Aug 09, 2017	8.550	8.570	8.410	8.550	3,938,940	-0.10(-1.16%)
Aug 08, 2017	8.590	8.760	8.530	8.650	4,544,954	+0.05(+0.58%)
Aug 07, 2017	8.500	8.680	8.370	8.600	4,340,511	+0.12(+1.42%)
Aug 04, 2017	8.370	8.560	8.290	8.480	3,834,777	+0.11(+1.31%)
Aug 03, 2017	8.370	8.550	8.235	8.370	5,670,448	-0.01(-0.12%)
Aug 02, 2017	8.500	8.650	8.150	8.380	12,469,483	-0.27(-3.12%)
Aug 01, 2017	8.750	9.260	8.495	8.650	14,141,673	-0.30(-3.35%)
Jul 31, 2017	9.470	9.480	8.880	8.950	18,935,544	-0.52(-5.49%)
Jul 28, 2017	9.570	9.650	9.365	9.470	11,621,379	-0.18(-1.87%)
Jul 27, 2017	9.850	9.880	9.425	9.650	5,580,201	-0.10(-1.03%)
Jul 26, 2017	9.830	9.930	9.660	9.750	4,684,227	-0.08(-0.81%)
Jul 25, 2017	9.580	9.980	9.540	9.830	8,860,461	+0.19(+1.97%)
Jul 24, 2017	9.830	9.900	9.600	9.640	14,652,468	+0.17(+1.80%)
Jul 21, 2017	9.050	9.470	8.960	9.470	6,423,155	+0.33(+3.61%)
Jul 20, 2017	9.410	9.530	9.110	9.140	8,467,952	-0.30(-3.18%)
Jul 19, 2017	9.690	9.690	9.330	9.440	7,618,104	-0.12(-1.26%)
Jul 18, 2017	9.430	9.690	9.390	9.560	8,207,745	+0.12(+1.27%)
Jul 17, 2017	9.350	9.500	9.220	9.440	8,187,711	+0.19(+2.05%)
Jul 14, 2017	9.170	9.250	9.115	9.250	5,217,085	+0.08(+0.87%)
Jul 13, 2017	9.190	9.223	8.990	9.170	4,775,906	+0.01(+0.11%)
Jul 12, 2017	9.140	9.240	9.020	9.160	8,832,591	+0.07(+0.77%)
Jul 11, 2017	8.770	9.130	8.760	9.090	13,581,619	+0.34(+3.89%)
Jul 10, 2017	8.510	8.850	8.410	8.750	12,524,393	+0.24(+2.82%)
Jul 07, 2017	8.650	8.700	8.450	8.510	9,363,633	-0.13(-1.50%)
Jul 06, 2017	8.880	9.000	8.590	8.640	9,623,919	-0.25(-2.81%)
Jul 05, 2017	8.880	9.090	8.720	8.890	10,170,334	+0.12(+1.37%)
Jul 03, 2017	8.920	8.970	8.690	8.770	4,099,621	-0.15(-1.68%)
Jun 30, 2017	9.050	9.100	8.880	8.920	11,178,958	-0.23(-2.51%)
Jun 29, 2017	8.810	9.310	8.810	9.150	16,715,930	+0.23(+2.58%)
Jun 28, 2017	8.520	9.085	8.510	8.920	29,329,808	+0.43(+5.06%)
Jun 27, 2017	8.490	8.500	8.160	8.490	14,777,482	+0.03(+0.35%)
Jun 26, 2017	8.550	8.720	8.280	8.460	22,287,222	+0.18(+2.17%)
Jun 23, 2017	7.860	8.360	7.800	8.280	32,195,162	+0.48(+6.15%)
Jun 22, 2017	7.510	7.820	7.370	7.800	23,399,264	+0.29(+3.86%)
Jun 21, 2017	7.170	7.550	7.060	7.510	32,530,664	+0.49(+6.98%)
Jun 20, 2017	6.930	7.130	6.870	7.020	15,278,996	+0.11(+1.59%)
Jun 19, 2017	7.030	7.100	6.760	6.910	18,671,924	-0.08(-1.14%)
Jun 16, 2017	7.190	7.265	6.980	6.990	16,008,533	-0.31(-4.25%)
Jun 15, 2017	7.500	7.530	7.200	7.300	13,917,981	-0.28(-3.69%)
Jun 14, 2017	7.950	7.970	7.563	7.580	16,180,578	-0.38(-4.77%)
Jun 13, 2017	8.030	8.110	7.485	7.960	40,722,076	+0.09(+1.14%)
Jun 12, 2017	8.470	8.610	7.810	7.870	31,020,570	-0.65(-7.63%)
Jun 09, 2017	8.480	9.010	8.370	8.520	62,573,384	+0.10(+1.19%)
Jun 08, 2017	8.600	8.710	8.300	8.420	27,782,476	-0.06(-0.71%)
Jun 07, 2017		8.810	8.140	8.480	27,407,202	-0.27(-3.09%)
Jun 06, 2017	9.460	9.470	8.730	8.750	20,790,516	-0.73(-7.70%)
Jun 05, 2017	9.510	9.520	9.180	9.480	13,179,717	+0.18(+1.94%)
Jun 02, 2017	9.170	9.360	9.060	9.300	9,264,191	+0.16(+1.75%)