Pampa Energia S.A. ADR (NY: PAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	62.55	63.14	62.41	62.52	312,809	-0.24(-0.38%)
May 30, 2017	63.49	64.22	62.55	62.76	238,255	-0.25(-0.40%)
May 26, 2017	62.70	63.85	62.24	63.01	216,404	+0.49(+0.78%)
May 25, 2017	60.64	63.24	60.64	62.52	380,868	+2.08(+3.44%)
May 24, 2017	59.24	60.65	59.09	60.44	198,572	+1.26(+2.13%)
May 23, 2017	59.35	59.96	59.03	59.18	185,518	-0.25(-0.42%)
May 22, 2017	59.74	59.98	58.70	59.43	127,081	-0.13(-0.22%)
May 19, 2017	57.22	59.95	57.22	59.56	236,138	+2.49(+4.36%)
May 18, 2017	58.56	58.59	55.91	57.07	403,259	-2.21(-3.73%)
May 17, 2017	59.42	60.00	58.67	59.28	258,124	-0.18(-0.30%)
May 16, 2017	59.00	60.07	58.72	59.46	232,886	+0.61(+1.04%)
May 15, 2017	60.14	60.41	58.66	58.85	224,497	-0.98(-1.64%)
May 12, 2017	59.37	60.67	58.58	59.83	272,795	+0.69(+1.17%)
May 11, 2017	58.78	59.50	58.06	59.14	166,130	+0.39(+0.66%)
May 10, 2017	57.91	58.88	57.60	58.75	288,163	+1.29(+2.25%)
May 09, 2017	58.21	58.21	57.14	57.46	365,865	-0.61(-1.05%)
May 08, 2017	58.15	58.53	57.59	58.07	350,123	+0.04(+0.07%)
May 05, 2017	57.90	58.15	57.42	58.03	244,988	+0.05(+0.09%)
May 04, 2017	57.91	58.25	57.21	57.98	300,133	-0.10(-0.17%)
May 03, 2017	56.71	58.23	56.65	58.08	192,779	+1.00(+1.75%)
May 02, 2017	55.07	57.10	54.39	57.08	354,570	+2.39(+4.37%)
May 01, 2017	54.66	55.06	54.23	54.69	91,731	+0.15(+0.28%)
Apr 28, 2017	54.80	55.07	54.38	54.54	262,527	-0.45(-0.82%)
Apr 27, 2017	56.17	56.17	53.54	54.99	328,649	-1.25(-2.22%)
Apr 26, 2017	57.74	57.96	56.13	56.24	227,442	-1.50(-2.60%)
Apr 25, 2017	59.00	59.05	57.52	57.74	176,892	-1.12(-1.90%)
Apr 24, 2017	58.01	58.95	57.96	58.86	127,168	+1.08(+1.87%)
Apr 21, 2017	57.28	57.99	57.16	57.78	112,497	+0.05(+0.09%)
Apr 20, 2017	56.90	57.76	56.55	57.73	123,455	+0.95(+1.67%)
Apr 19, 2017	58.20	58.20	56.44	56.78	242,865	-1.33(-2.29%)
Apr 18, 2017	58.79	59.32	57.87	58.11	152,785	-0.84(-1.42%)
Apr 17, 2017	58.86	59.29	58.75	58.95	176,596	+0.68(+1.17%)
Apr 13, 2017	58.58	59.39	58.02	58.27	140,747	+0.02(+0.03%)
Apr 12, 2017	58.47	58.48	57.53	58.25	536,963	-0.48(-0.82%)
Apr 11, 2017	60.15	60.36	58.36	58.73	654,825	-0.45(-0.76%)
Apr 10, 2017	56.31	59.18	55.97	59.18	531,283	+3.16(+5.64%)
Apr 07, 2017	56.61	56.66	55.79	56.02	341,384	-0.52(-0.92%)
Apr 06, 2017	54.84	56.97	54.57	56.54	346,506	+1.67(+3.04%)
Apr 05, 2017	55.00	55.09	53.88	54.87	321,240	+0.08(+0.15%)
Apr 04, 2017	53.45	54.99	53.45	54.79	141,778	+1.34(+2.51%)
Apr 03, 2017	54.08	54.22	53.01	53.45	745,087	-0.77(-1.42%)
Mar 31, 2017	54.94	55.57	54.01	54.22	286,979	-0.78(-1.42%)
Mar 30, 2017	54.43	55.17	53.52	55.00	237,287	+0.80(+1.48%)
Mar 29, 2017	53.22	54.79	53.04	54.20	338,725	+1.21(+2.28%)
Mar 28, 2017	51.99	53.36	51.87	52.99	255,244	+0.91(+1.75%)
Mar 27, 2017	52.54	52.68	51.73	52.08	377,006	-0.26(-0.50%)
Mar 24, 2017	50.39	52.38	50.39	52.34	153,484	+2.22(+4.43%)
Mar 23, 2017	49.48	50.18	49.07	50.12	259,090	+0.43(+0.87%)
Mar 22, 2017	49.36	49.79	49.05	49.69	247,822	+0.37(+0.75%)
Mar 21, 2017	50.43	51.33	49.07	49.32	217,212	-0.90(-1.79%)
Mar 20, 2017	48.99	50.23	48.76	50.22	161,515	+1.51(+3.10%)
Mar 17, 2017	49.12	49.50	48.54	48.71	295,630	-0.37(-0.75%)
Mar 16, 2017	47.90	49.24	47.83	49.08	343,656	+1.19(+2.48%)
Mar 15, 2017	46.87	48.00	46.86	47.89	214,626	+0.90(+1.92%)
Mar 14, 2017	46.88	47.11	46.70	46.99	222,348	+0.29(+0.62%)
Mar 13, 2017	46.35	46.86	46.33	46.70	149,188	+0.42(+0.91%)
Mar 10, 2017	46.81	46.99	45.92	46.28	305,939	-0.47(-1.01%)
Mar 09, 2017	47.18	47.18	46.28	46.75	160,325	-0.25(-0.53%)
Mar 08, 2017	47.37	47.39	46.87	47.00	272,451	-0.07(-0.15%)
Mar 07, 2017	47.11	47.59	46.95	47.07	132,880	-0.05(-0.11%)
Mar 06, 2017	46.88	47.34	46.16	47.12	246,795	+0.13(+0.28%)
Mar 03, 2017	45.96	47.00	45.92	46.99	203,572	+0.85(+1.84%)
Mar 02, 2017	46.53	47.18	45.94	46.14	116,245	-0.69(-1.47%)
Mar 01, 2017	46.16	46.97	46.11	46.83	302,159	+1.06(+2.32%)
Feb 28, 2017	45.50	46.29	45.33	45.77	227,961	+0.04(+0.09%)
Feb 27, 2017	45.45	46.05	45.24	45.73	179,795	-0.15(-0.33%)
Feb 24, 2017	46.10	46.24	45.52	45.88	178,223	-0.33(-0.71%)
Feb 23, 2017	47.52	47.95	45.75	46.21	206,069	-1.13(-2.39%)
Feb 22, 2017	48.30	48.68	47.22	47.34	439,109	-0.98(-2.03%)
Feb 21, 2017	47.98	48.52	47.74	48.32	431,192	+1.27(+2.70%)
Feb 17, 2017		47.05	47.05	47.05	0	+0.68(+1.47%)
Feb 16, 2017	47.18	47.33	46.23	46.37	162,083	-0.72(-1.53%)
Feb 15, 2017	46.92	47.48	46.54	47.09	444,156	-0.07(-0.15%)
Feb 14, 2017	46.73	47.21	46.48	47.16	288,947	+0.46(+0.99%)
Feb 13, 2017	47.31	47.77	46.53	46.70	172,996	+0.20(+0.43%)
Feb 10, 2017	46.02	46.82	45.81	46.50	219,732	+0.65(+1.42%)
Feb 09, 2017	45.54	46.33	45.39	45.85	451,369	+0.08(+0.17%)
Feb 08, 2017	47.13	47.29	45.75	45.77	357,273	-1.41(-2.99%)
Feb 07, 2017	48.00	48.39	47.18	47.18	571,752	-0.61(-1.28%)
Feb 06, 2017	47.91	48.50	47.22	47.79	763,124	-0.37(-0.77%)
Feb 03, 2017	49.24	50.22	46.76	48.16	793,552	-0.91(-1.85%)
Feb 02, 2017	47.71	49.49	47.61	49.07	753,617	+1.53(+3.22%)
Feb 01, 2017	46.73	48.00	46.52	47.54	429,706	+1.10(+2.37%)
Jan 31, 2017	45.26	46.58	45.19	46.44	571,250	+0.86(+1.89%)
Jan 30, 2017	45.42	45.65	45.10	45.58	566,898	+0.16(+0.35%)
Jan 27, 2017	45.28	45.53	45.03	45.42	301,519	+0.33(+0.73%)
Jan 26, 2017	44.70	45.95	44.51	45.09	875,393	+0.38(+0.85%)
Jan 25, 2017	44.81	45.04	44.41	44.71	155,105	-0.09(-0.20%)
Jan 24, 2017	44.75	45.28	44.45	44.80	938,728	+0.21(+0.47%)
Jan 23, 2017	44.16	45.11	43.75	44.59	612,308	+0.85(+1.94%)
Jan 20, 2017	42.55	43.81	42.42	43.74	281,014	+1.42(+3.36%)
Jan 19, 2017	43.22	43.32	42.03	42.32	408,293	-0.90(-2.08%)
Jan 18, 2017	42.26	43.60	42.17	43.22	811,081	+1.04(+2.47%)
Jan 17, 2017	41.19	42.42	40.65	42.18	541,031	+1.21(+2.95%)
Jan 13, 2017		40.97	40.97	40.97	0	+1.07(+2.68%)
Jan 12, 2017	40.50	40.65	39.31	39.90	466,433	-0.55(-1.36%)
Jan 11, 2017	39.98	40.81	39.68	40.45	838,819	+0.79(+1.99%)
Jan 10, 2017	37.46	39.91	37.46	39.66	911,306	+2.36(+6.33%)
Jan 09, 2017	37.15	37.50	36.94	37.30	495,013	+0.30(+0.81%)
Jan 06, 2017	36.20	37.14	36.20	37.00	429,689	+0.66(+1.82%)
Jan 05, 2017	36.54	36.76	35.52	36.34	371,491	+0.12(+0.33%)
Jan 04, 2017	36.19	36.56	36.05	36.22	232,117	+0.22(+0.61%)
Jan 03, 2017	37.00	37.23	35.70	36.00	347,296	+1.19(+3.42%)
Dec 30, 2016		34.81	34.81	34.81	0	+0.58(+1.69%)
Dec 29, 2016	33.08	34.40	33.08	34.23	127,180	+1.18(+3.57%)
Dec 28, 2016	32.83	33.46	32.83	33.05	275,244	+0.33(+1.01%)
Dec 27, 2016	33.03	33.03	31.52	32.72	235,611	-0.74(-2.21%)
Dec 23, 2016		33.46	33.46	33.46	0	-0.15(-0.45%)
Dec 22, 2016	33.79	34.09	33.31	33.61	138,645	-0.38(-1.12%)
Dec 21, 2016	33.33	34.21	33.25	33.99	409,892	+0.84(+2.53%)
Dec 20, 2016	34.13	34.62	32.79	33.15	465,791	-1.19(-3.47%)
Dec 19, 2016	34.68	35.16	34.21	34.34	222,185	-0.34(-0.98%)
Dec 16, 2016	34.80	34.89	34.52	34.68	160,152	-0.28(-0.80%)
Dec 15, 2016	34.40	34.97	34.25	34.96	309,548	+0.39(+1.13%)
Dec 14, 2016	35.32	35.70	34.56	34.57	257,777	-0.68(-1.93%)
Dec 13, 2016	34.84	35.43	34.66	35.25	188,372	+0.29(+0.83%)
Dec 12, 2016	35.29	35.51	34.68	34.96	308,957	-0.48(-1.35%)
Dec 09, 2016	35.57	35.93	35.43	35.44	140,569	-0.10(-0.28%)
Dec 08, 2016	35.87	36.02	35.28	35.54	122,132	-0.16(-0.45%)
Dec 07, 2016	35.60	35.79	35.28	35.70	271,509	+0.30(+0.85%)
Dec 06, 2016	35.10	35.94	34.67	35.40	184,734	+0.39(+1.11%)
Dec 05, 2016	35.00	35.32	34.76	35.01	247,179	+0.03(+0.09%)
Dec 02, 2016	34.30	35.10	34.30	34.98	191,166	+0.63(+1.83%)
Dec 01, 2016	34.90	35.36	34.10	34.35	301,581	-0.58(-1.66%)
Nov 30, 2016	35.04	35.90	34.43	34.93	875,651	-0.12(-0.34%)
Nov 29, 2016	36.31	36.31	34.51	35.05	530,363	-1.56(-4.26%)
Nov 28, 2016	36.45	36.99	36.30	36.61	147,011	+0.35(+0.97%)
Nov 25, 2016	36.40	36.43	36.08	36.26	259,229	-0.35(-0.96%)
Nov 23, 2016		36.61	36.61	36.61	0	-0.08(-0.22%)
Nov 22, 2016	35.49	36.98	35.49	36.69	438,039	+1.53(+4.35%)
Nov 21, 2016	33.47	35.39	33.40	35.16	195,772	+1.78(+5.33%)
Nov 18, 2016	33.71	34.01	33.30	33.38	294,149	-0.53(-1.56%)
Nov 17, 2016	33.29	33.99	33.16	33.91	339,638	+0.51(+1.53%)
Nov 16, 2016	32.88	33.47	32.74	33.40	273,455	+0.46(+1.40%)
Nov 15, 2016	31.93	33.34	31.84	32.94	241,264	+1.42(+4.51%)
Nov 14, 2016	31.90	31.90	30.60	31.52	464,142	-0.65(-2.02%)
Nov 11, 2016	32.21	32.31	31.40	32.17	729,832	-1.06(-3.19%)
Nov 10, 2016	34.73	34.77	33.19	33.23	1,194,498	-1.87(-5.33%)
Nov 09, 2016	34.20	35.15	33.36	35.10	513,366	+0.26(+0.75%)
Nov 08, 2016	34.41	34.88	34.19	34.84	426,104	+0.38(+1.10%)
Nov 07, 2016	33.30	34.51	33.30	34.46	663,342	+0.92(+2.74%)
Nov 04, 2016	33.40	33.54	33.19	33.54	133,308	+0.03(+0.09%)
Nov 03, 2016	33.21	33.80	33.21	33.51	216,331	+0.30(+0.90%)
Nov 02, 2016	33.73	33.89	33.06	33.21	275,164	-0.74(-2.18%)
Nov 01, 2016	34.29	34.35	33.67	33.95	394,812	-0.12(-0.35%)
Oct 31, 2016	34.02	34.31	33.85	34.07	405,480	-0.13(-0.38%)
Oct 28, 2016	34.01	34.34	33.38	34.20	689,471	+0.32(+0.94%)
Oct 27, 2016	33.89	34.07	33.50	33.88	401,442	+0.16(+0.47%)
Oct 26, 2016	34.20	34.37	33.61	33.72	377,716	-0.78(-2.26%)
Oct 25, 2016	34.87	34.87	34.47	34.50	366,165	-0.28(-0.81%)
Oct 24, 2016	35.06	35.51	34.64	34.78	286,702	+0.08(+0.23%)
Oct 21, 2016	33.99	34.86	33.41	34.70	340,692	+0.47(+1.37%)
Oct 20, 2016	34.52	34.54	33.86	34.23	186,073	-0.02(-0.06%)
Oct 19, 2016	33.31	34.70	33.24	34.25	1,240,848	+1.34(+4.07%)
Oct 18, 2016	33.09	33.09	32.75	32.91	266,281	+0.10(+0.30%)
Oct 17, 2016	32.42	32.91	32.36	32.81	388,252	+0.44(+1.36%)
Oct 14, 2016	32.38	32.65	32.37	32.37	210,990	+0.05(+0.15%)
Oct 13, 2016	32.23	32.35	31.96	32.32	199,973	+0.05(+0.15%)
Oct 12, 2016	32.42	32.47	32.12	32.27	162,067	-0.11(-0.34%)
Oct 11, 2016	32.27	32.65	31.70	32.38	260,125	+0.09(+0.28%)
Oct 10, 2016	32.25	32.63	31.89	32.29	161,924	+0.14(+0.44%)
Oct 07, 2016	31.58	32.30	31.31	32.15	266,341	+0.44(+1.39%)
Oct 06, 2016	31.85	31.98	31.34	31.71	122,582	-0.20(-0.63%)
Oct 05, 2016	31.96	32.62	31.46	31.91	301,669	+0.23(+0.73%)
Oct 04, 2016	32.24	32.29	31.64	31.68	328,711	-0.61(-1.89%)
Oct 03, 2016	32.30	32.50	32.01	32.29	383,654	-0.11(-0.34%)
Sep 30, 2016	32.45	32.98	31.87	32.40	154,393	+0.09(+0.28%)
Sep 29, 2016	30.60	32.40	30.60	32.31	414,182	+1.72(+5.62%)
Sep 28, 2016	30.45	30.99	30.36	30.59	100,212	+0.26(+0.86%)
Sep 27, 2016	31.19	31.32	30.07	30.33	146,480	-0.88(-2.82%)
Sep 26, 2016	31.84	31.95	31.18	31.21	105,852	-0.85(-2.65%)
Sep 23, 2016	32.10	32.10	31.65	32.06	70,451	-0.25(-0.77%)
Sep 22, 2016	31.19	32.50	31.09	32.31	374,197	+1.32(+4.26%)
Sep 21, 2016	30.89	31.00	30.17	30.99	219,864	+0.19(+0.62%)
Sep 20, 2016	30.79	31.06	30.32	30.80	110,774	-0.07(-0.23%)
Sep 19, 2016	30.59	31.63	30.46	30.87	295,344	+0.68(+2.25%)
Sep 16, 2016	29.60	30.28	29.05	30.19	266,561	+0.73(+2.48%)
Sep 15, 2016	28.12	29.46	27.96	29.46	309,759	+1.46(+5.21%)
Sep 14, 2016	27.78	28.43	27.34	28.00	189,268	+0.30(+1.08%)
Sep 13, 2016	27.34	27.99	27.24	27.70	338,386	+0.21(+0.76%)
Sep 12, 2016	27.22	27.59	26.75	27.49	65,244	+0.23(+0.84%)
Sep 09, 2016	27.58	27.97	27.18	27.26	134,095	-0.72(-2.57%)
Sep 08, 2016	27.50	28.00	27.50	27.98	199,758	+0.26(+0.94%)
Sep 07, 2016	27.61	28.33	27.31	27.72	197,909	-0.04(-0.14%)
Sep 06, 2016	26.11	27.86	26.07	27.76	215,840	+1.77(+6.81%)
Sep 02, 2016	26.03	25.99	25.99	25.99	72,500	+0.09(+0.35%)
Sep 01, 2016	25.18	25.99	24.95	25.90	135,110	+0.84(+3.35%)
Aug 31, 2016	25.19	25.56	24.88	25.06	110,228	-0.31(-1.22%)
Aug 30, 2016	25.71	25.71	25.13	25.37	77,467	+0.00(+0.00%)
Aug 29, 2016	25.76	25.85	25.32	25.37	80,341	-0.39(-1.51%)
Aug 26, 2016	26.11	26.28	25.65	25.76	56,380	-0.39(-1.49%)
Aug 25, 2016	26.40	26.46	26.08	26.15	182,000	-0.03(-0.11%)
Aug 24, 2016	25.98	26.88	25.92	26.18	143,662	+0.23(+0.89%)
Aug 23, 2016	25.38	26.29	25.33	25.95	272,213	+0.63(+2.49%)
Aug 22, 2016	25.29	25.50	24.96	25.32	200,644	+0.16(+0.64%)
Aug 19, 2016	25.25	25.43	24.12	25.16	562,767	-0.13(-0.51%)
Aug 18, 2016	26.59	27.18	25.25	25.29	574,879	-1.17(-4.42%)
Aug 17, 2016	25.75	26.61	25.57	26.46	269,973	+0.94(+3.68%)
Aug 16, 2016	27.40	27.92	25.50	25.52	617,081	-1.60(-5.90%)
Aug 15, 2016	27.10	27.86	27.10	27.12	128,541	+0.02(+0.07%)
Aug 12, 2016	28.08	28.48	27.00	27.10	409,369	-0.96(-3.42%)
Aug 11, 2016	28.16	28.25	27.95	28.06	154,521	-0.13(-0.46%)
Aug 10, 2016	27.95	28.24	27.72	28.19	186,365	+0.35(+1.26%)
Aug 09, 2016	27.63	28.00	27.63	27.84	281,957	+0.39(+1.42%)
Aug 08, 2016	27.15	27.64	26.99	27.45	115,116	-0.05(-0.18%)
Aug 05, 2016	27.71	28.02	27.44	27.50	150,197	-0.17(-0.61%)
Aug 04, 2016	27.53	27.79	27.09	27.67	99,645	+0.15(+0.55%)
Aug 03, 2016	27.60	27.83	27.41	27.52	166,283	-0.17(-0.61%)
Aug 02, 2016	27.74	28.00	27.48	27.69	352,854	+0.14(+0.51%)
Aug 01, 2016	27.22	27.69	27.08	27.55	443,932	+0.29(+1.06%)
Jul 29, 2016	26.89	27.70	26.89	27.26	251,537	+0.26(+0.96%)
Jul 28, 2016	26.70	27.27	26.70	27.00	205,469	+0.23(+0.86%)
Jul 27, 2016	26.73	26.96	26.05	26.77	329,665	+0.24(+0.90%)
Jul 26, 2016	26.85	27.37	26.53	26.53	118,132	-0.35(-1.30%)
Jul 25, 2016	27.49	27.65	26.78	26.88	78,329	-0.49(-1.79%)
Jul 22, 2016	27.28	27.56	26.87	27.37	89,957	+0.24(+0.88%)
Jul 21, 2016	26.69	27.25	26.65	27.13	144,915	+0.48(+1.80%)
Jul 20, 2016	27.28	27.40	26.61	26.65	287,892	-0.59(-2.17%)
Jul 19, 2016	28.07	28.07	27.24	27.24	265,611	-0.83(-2.96%)
Jul 18, 2016	28.08	28.30	27.85	28.07	74,459	-0.29(-1.02%)
Jul 15, 2016	28.25	28.55	27.95	28.36	201,015	+0.30(+1.07%)
Jul 14, 2016	27.80	28.10	27.50	28.06	106,867	+0.36(+1.30%)
Jul 13, 2016	27.77	27.90	27.25	27.70	225,633	+0.04(+0.14%)
Jul 12, 2016	28.50	28.57	27.54	27.66	187,029	-0.79(-2.78%)
Jul 11, 2016	29.14	29.25	27.47	28.45	442,922	-0.55(-1.90%)
Jul 08, 2016	28.23	29.00	28.29	29.00	359,434	+0.71(+2.51%)
Jul 07, 2016	28.27	29.03	28.23	28.29	225,141	-0.20(-0.70%)
Jul 06, 2016	28.48	28.76	28.38	28.49	375,476	-0.16(-0.56%)
Jul 05, 2016	28.00	28.68	27.92	28.65	262,784	+0.83(+2.98%)
Jul 01, 2016	27.45	27.82	27.82	27.82	230,200	+0.48(+1.76%)
Jun 30, 2016	27.20	27.86	26.98	27.34	222,132	+0.18(+0.66%)
Jun 29, 2016	26.83	27.55	26.52	27.16	285,056	+0.32(+1.19%)
Jun 28, 2016	26.11	27.02	25.99	26.84	303,022	+0.98(+3.79%)
Jun 27, 2016	26.16	26.73	25.65	25.86	437,706	-0.39(-1.49%)
Jun 24, 2016	26.30	26.47	24.93	26.25	459,598	-0.74(-2.74%)
Jun 23, 2016	26.50	27.11	26.37	26.99	283,687	+0.25(+0.93%)
Jun 22, 2016	27.01	27.30	26.61	26.74	293,470	-0.26(-0.96%)
Jun 21, 2016	26.89	27.01	26.60	27.00	235,497	+0.30(+1.12%)
Jun 20, 2016	26.80	27.04	26.45	26.70	120,473	+0.14(+0.53%)
Jun 17, 2016	26.34	26.80	25.90	26.56	101,011	+0.28(+1.07%)
Jun 16, 2016	26.18	26.70	26.00	26.28	186,029	+0.09(+0.34%)
Jun 15, 2016	25.99	26.19	25.58	26.19	163,275	+0.30(+1.16%)
Jun 14, 2016	25.92	25.99	25.34	25.89	161,473	-0.22(-0.84%)
Jun 13, 2016	25.57	26.27	25.46	26.11	278,433	+0.39(+1.52%)
Jun 10, 2016	26.03	26.06	25.23	25.72	233,022	-0.46(-1.76%)
Jun 09, 2016	26.30	26.30	25.70	26.18	364,300	+0.02(+0.08%)
Jun 08, 2016	25.79	26.27	25.30	26.16	524,950	+0.58(+2.27%)
Jun 07, 2016	24.37	25.63	24.20	25.58	728,663	+1.13(+4.62%)
Jun 06, 2016	24.00	24.45	23.78	24.45	576,850	+0.52(+2.17%)
Jun 03, 2016	23.40	24.00	23.30	23.93	315,193	+0.62(+2.66%)
Jun 02, 2016	23.18	23.38	23.00	23.31	535,659	-0.03(-0.13%)