J C Penney Company Inc (NY: JCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		3.020	3.020	3.020	0	-0.03(-0.98%)
Mar 28, 2018	2.910	3.100	2.810	3.050	17,531,100	+0.15(+5.17%)
Mar 27, 2018	2.960	3.110	2.875	2.900	14,754,681	-0.05(-1.69%)
Mar 26, 2018	2.950	2.970	2.840	2.950	14,773,351	+0.04(+1.37%)
Mar 23, 2018	3.000	3.040	2.900	2.910	10,640,275	-0.08(-2.68%)
Mar 22, 2018	3.030	3.120	2.935	2.990	14,398,500	-0.06(-1.97%)
Mar 21, 2018	3.030	3.095	3.010	3.050	6,939,550	+0.01(+0.33%)
Mar 20, 2018	3.090	3.110	3.020	3.040	7,929,122	-0.05(-1.62%)
Mar 19, 2018	3.100	3.180	3.010	3.090	13,131,557	-0.03(-0.96%)
Mar 16, 2018	3.040	3.150	3.000	3.120	19,989,216	+0.09(+2.97%)
Mar 15, 2018	3.030	3.090	2.920	3.030	17,395,430	-0.02(-0.66%)
Mar 14, 2018	3.270	3.290	2.990	3.050	24,895,788	-0.23(-7.01%)
Mar 13, 2018	3.190	3.340	3.190	3.280	13,408,029	+0.03(+0.92%)
Mar 12, 2018	3.250	3.330	3.175	3.250	10,607,167	-0.02(-0.61%)
Mar 09, 2018	3.380	3.385	3.150	3.270	24,110,828	-0.05(-1.51%)
Mar 08, 2018	3.620	3.636	3.300	3.320	23,557,150	-0.27(-7.52%)
Mar 07, 2018			3.520	3.590	19,678,364	-0.17(-4.52%)
Mar 06, 2018	3.790	3.800	3.500	3.760	29,942,374	-0.02(-0.53%)
Mar 05, 2018	3.650	3.890	3.650	3.780	19,798,700	+0.07(+1.89%)
Mar 02, 2018	3.430	3.850	3.420	3.710	47,149,644	-0.21(-5.36%)
Mar 01, 2018	4.350	4.360	3.690	3.920	39,284,848	-0.41(-9.47%)
Feb 28, 2018	4.270	4.380	4.150	4.330	20,068,320	+0.12(+2.85%)
Feb 27, 2018	4.360	4.750	4.100	4.210	37,735,764	+0.05(+1.20%)
Feb 26, 2018	4.140	4.250	4.052	4.160	17,196,092	+0.10(+2.46%)
Feb 23, 2018	4.000	4.150	3.920	4.060	18,440,056	+0.12(+3.05%)
Feb 22, 2018		4.020		3.940	10,779,479	+0.09(+2.34%)
Feb 21, 2018	3.890	3.960	3.830	3.850	7,862,310	-0.02(-0.52%)
Feb 20, 2018	3.830	4.050	3.800	3.870	13,472,488	-0.01(-0.26%)
Feb 16, 2018		3.880	3.880	3.880	0	+0.09(+2.37%)
Feb 15, 2018	3.700	3.860	3.670	3.790	13,274,562	+0.10(+2.71%)
Feb 14, 2018	3.530	3.720	3.500	3.690	10,098,107	+0.15(+4.24%)
Feb 13, 2018	3.440	3.620	3.420	3.540	8,041,691	+0.07(+2.02%)
Feb 12, 2018	3.450	3.500	3.330	3.470	9,020,467	+0.04(+1.17%)
Feb 09, 2018	3.410	3.510	3.230	3.430	12,548,046	+0.06(+1.78%)
Feb 08, 2018	3.600	3.710	3.360	3.370	13,613,684	-0.23(-6.39%)
Feb 07, 2018	3.580	3.730	3.530	3.600	15,536,355	+0.02(+0.56%)
Feb 06, 2018	3.350	3.600	3.270	3.580	19,200,676	+0.16(+4.53%)
Feb 05, 2018	3.500	3.650	3.360	3.425	16,735,118	-0.12(-3.25%)
Feb 02, 2018	3.540	3.720	3.520	3.540	11,693,609	-0.07(-1.94%)
Feb 01, 2018	3.660	3.689	3.580	3.610	10,445,007	-0.10(-2.70%)
Jan 31, 2018	3.770	3.800	3.650	3.710	8,577,973	-0.03(-0.80%)
Jan 30, 2018	3.870	3.900	3.700	3.740	9,928,172	-0.13(-3.36%)
Jan 29, 2018	3.860	3.940	3.850	3.870	7,945,068	-0.01(-0.26%)
Jan 26, 2018	3.800	3.945	3.770	3.880	10,063,005	+0.07(+1.84%)
Jan 25, 2018	3.870	3.900	3.680	3.810	11,384,808	-0.06(-1.55%)
Jan 24, 2018	3.970	4.005	3.850	3.870	15,673,860	-0.12(-3.01%)
Jan 23, 2018	3.990	4.020	3.881	3.990	9,397,335	+0.00(+0.00%)
Jan 22, 2018	3.980	3.990	3.840	3.990	11,730,797	+0.00(+0.00%)
Jan 19, 2018	3.900	4.020	3.865	3.990	13,534,948	+0.06(+1.53%)
Jan 18, 2018	3.860	3.950	3.850	3.930	8,327,459	+0.04(+1.03%)
Jan 17, 2018	3.830	3.960	3.780	3.890	14,430,916	+0.03(+0.78%)
Jan 16, 2018	4.090	4.090	3.760	3.860	19,363,300	-0.19(-4.69%)
Jan 12, 2018		4.050	4.050	4.050	0	-0.04(-0.98%)
Jan 11, 2018	3.970	4.138	3.940	4.090	33,755,040	+0.12(+3.02%)
Jan 10, 2018		3.980		3.970	17,113,982	+0.23(+6.15%)
Jan 09, 2018	3.720	3.770	3.650	3.740	12,659,659	+0.03(+0.81%)
Jan 08, 2018	3.670	3.800	3.540	3.710	17,702,752	+0.10(+2.77%)
Jan 05, 2018	3.660	3.685	3.520	3.610	21,607,092	-0.08(-2.17%)
Jan 04, 2018	3.750	3.770	3.385	3.690	45,685,332	-0.01(-0.27%)
Jan 03, 2018	3.650	3.740	3.510	3.700	31,026,284	+0.20(+5.71%)
Jan 02, 2018	3.250	3.720	3.240	3.500	48,691,200	+0.34(+10.76%)
Dec 29, 2017		3.160	3.160	3.160	0	-0.13(-3.95%)
Dec 28, 2017	3.200	3.300	3.200	3.290	8,707,074	+0.05(+1.54%)
Dec 27, 2017	3.320	3.370	3.200	3.240	9,736,747	-0.07(-2.11%)
Dec 26, 2017	3.150	3.440	3.150	3.310	24,305,432	+0.17(+5.41%)
Dec 22, 2017	3.050	3.150	3.040	3.140	11,154,963	+0.11(+3.63%)
Dec 21, 2017	3.020	3.100	3.020	3.030	9,219,220	-0.02(-0.66%)
Dec 20, 2017	3.070	3.090	3.010	3.050	7,838,409	+0.01(+0.33%)
Dec 19, 2017	3.180	3.220	3.020	3.040	17,006,236	-0.15(-4.70%)
Dec 18, 2017	3.060	3.220	3.050	3.190	18,728,892	+0.10(+3.24%)
Dec 15, 2017	2.950	3.120	2.925	3.090	20,617,960	+0.18(+6.19%)
Dec 14, 2017	3.030	3.070	2.850	2.910	15,299,096	-0.11(-3.64%)
Dec 13, 2017	2.910	3.040	2.855	3.020	15,165,535	+0.15(+5.23%)
Dec 12, 2017	3.210	3.210	2.810	2.870	27,712,268	-0.33(-10.31%)
Dec 11, 2017	3.200	3.270	3.160	3.200	8,261,478	-0.02(-0.62%)
Dec 08, 2017	3.290	3.300	3.130	3.220	12,653,917	+0.00(+0.00%)
Dec 07, 2017	3.340	3.400	3.250		14,425,788	+0.00(+0.00%)
Dec 06, 2017	3.300	3.380	3.250	3.340	11,435,031	+0.04(+1.21%)
Dec 05, 2017	3.480	3.482	3.250	3.300	12,550,346	-0.10(-2.94%)
Dec 04, 2017	3.420	3.540	3.360	3.400	15,735,443	+0.04(+1.19%)
Dec 01, 2017	3.340	3.480	3.210	3.360	21,841,382	+0.05(+1.51%)
Nov 30, 2017	3.600	3.690	3.300	3.310	20,907,776	-0.23(-6.50%)
Nov 29, 2017	3.510	3.700	3.500	3.540	21,631,336	+0.04(+1.14%)
Nov 28, 2017	3.370	3.530	3.360	3.500	19,993,042	+0.15(+4.48%)
Nov 27, 2017	3.300	3.450	3.210	3.350	18,443,462	+0.09(+2.76%)
Nov 24, 2017	3.320	3.340	3.230	3.260	8,854,453	+0.02(+0.62%)
Nov 22, 2017	3.200	3.350	3.200	3.240	13,785,576	+0.02(+0.62%)
Nov 21, 2017	3.300	3.335	3.170	3.220	12,200,067	-0.11(-3.30%)
Nov 20, 2017	3.350	3.370	3.220	3.330	14,222,633	+0.04(+1.22%)
Nov 17, 2017	3.200	3.290	3.180	3.290	12,720,677	+0.13(+4.11%)
Nov 16, 2017	3.090	3.200	3.050	3.160	12,060,894	+0.10(+3.27%)
Nov 15, 2017	2.960	3.180	2.895	3.060	10,549,268	+0.08(+2.68%)
Nov 14, 2017	2.950	3.040	2.880	2.980	13,688,447	+0.03(+1.02%)
Nov 13, 2017	3.170	3.300	2.860	2.950	33,093,490	-0.22(-6.94%)
Nov 10, 2017	3.260	3.290	3.020	3.170	54,370,132	+0.42(+15.27%)
Nov 09, 2017	2.530	2.830	2.500	2.750	24,653,682	+0.24(+9.56%)
Nov 08, 2017	2.370	2.570	2.350	2.510	12,533,244	+0.14(+5.91%)
Nov 07, 2017	2.530	2.560	2.350	2.370	14,478,817	-0.16(-6.32%)
Nov 06, 2017	2.390	2.650	2.370	2.530	21,481,086	+0.16(+6.75%)
Nov 03, 2017	2.520	2.680	2.370	2.370	23,621,192	-0.18(-7.06%)
Nov 02, 2017	2.660	2.700	2.460	2.550	31,518,360	-0.11(-4.14%)
Nov 01, 2017	2.830	2.870	2.630	2.660	24,807,334	-0.14(-5.00%)
Oct 31, 2017	2.820	2.870	2.800	2.800	10,422,256	-0.07(-2.44%)
Oct 30, 2017	3.090	3.090	2.803	2.870	39,272,756	-0.25(-8.01%)
Oct 27, 2017	2.790	3.300	2.760	3.120	93,424,664	-0.54(-14.75%)
Oct 26, 2017	3.680	3.690	3.610	3.660	8,793,264	-0.03(-0.81%)
Oct 25, 2017	3.650	3.700	3.550	3.690	9,775,211	+0.03(+0.82%)
Oct 24, 2017	3.780	3.790	3.630	3.660	10,519,162	-0.09(-2.40%)
Oct 23, 2017	3.630	3.780	3.620	3.750	16,537,725	+0.14(+3.88%)
Oct 20, 2017	3.540	3.630	3.520	3.610	9,996,114	+0.12(+3.44%)
Oct 19, 2017	3.480	3.550	3.440	3.490	8,700,583	-0.04(-1.13%)
Oct 18, 2017	3.430	3.550	3.420	3.530	10,522,349	+0.09(+2.62%)
Oct 17, 2017	3.350	3.460	3.350	3.440	11,072,120	+0.05(+1.47%)
Oct 16, 2017	3.390	3.425	3.350	3.390	7,660,623	-0.02(-0.59%)
Oct 13, 2017	3.360	3.480	3.330	3.410	10,525,439	+0.06(+1.79%)
Oct 12, 2017	3.480	3.480	3.310	3.350	23,030,056	-0.13(-3.74%)
Oct 11, 2017	3.520	3.560	3.460	3.480	12,857,074	-0.06(-1.69%)
Oct 10, 2017	3.600	3.617	3.520	3.540	8,848,869	-0.01(-0.28%)
Oct 09, 2017	3.720	3.750	3.550	3.550	11,185,049	-0.16(-4.31%)
Oct 06, 2017	3.590	3.750	3.590	3.710	13,525,418	+0.12(+3.34%)
Oct 05, 2017	3.550	3.680	3.535	3.590	11,692,548	+0.05(+1.41%)
Oct 04, 2017	3.560	3.620	3.530	3.540	10,828,967	-0.05(-1.39%)
Oct 03, 2017	3.610	3.650	3.500	3.590	20,894,768	+0.00(+0.00%)
Oct 02, 2017	3.790	3.790	3.450	3.590	38,545,664	-0.22(-5.77%)
Sep 29, 2017	3.900	3.937	3.770	3.810	12,440,368	-0.10(-2.56%)
Sep 28, 2017	3.980	4.020	3.890	3.910	10,780,170	-0.08(-2.01%)
Sep 27, 2017			3.935	3.990	11,153,121	+0.01(+0.25%)
Sep 26, 2017	3.990	4.020	3.950	3.980	5,752,588	+0.05(+1.27%)
Sep 25, 2017	4.010	4.130	3.910	3.930	11,671,265	-0.08(-2.00%)
Sep 22, 2017	3.920	4.020	3.890	4.010	8,233,425	+0.10(+2.56%)
Sep 21, 2017	3.950	3.990	3.870	3.910	7,926,723	-0.02(-0.51%)
Sep 20, 2017	3.950	3.980	3.900	3.930	14,524,300	-0.04(-1.01%)
Sep 19, 2017	4.190	4.210	3.930	3.970	13,896,010	-0.18(-4.34%)
Sep 18, 2017	4.220	4.280	4.135	4.150	9,309,313	-0.06(-1.43%)
Sep 15, 2017	4.180	4.290	4.170	4.210	15,426,017	-0.02(-0.47%)
Sep 14, 2017	4.260	4.280	4.130	4.230	12,333,702	-0.05(-1.17%)
Sep 13, 2017	4.270	4.340	4.210	4.280	12,954,574	+0.08(+1.90%)
Sep 12, 2017	4.080	4.270	4.050	4.200	15,781,199	+0.14(+3.45%)
Sep 11, 2017	4.050	4.090	3.990	4.060	7,790,819	+0.04(+1.00%)
Sep 08, 2017	4.150	4.150	3.990	4.020	10,853,905	-0.10(-2.43%)
Sep 07, 2017	4.090	4.175	4.065	4.120	11,019,721	+0.02(+0.49%)
Sep 06, 2017	3.920	4.120	3.900	4.100	14,074,409	+0.23(+5.94%)
Sep 05, 2017	3.960	3.990	3.850	3.870	9,869,318	-0.12(-3.01%)
Sep 01, 2017	3.870	4.030	3.870	3.990	22,254,176	+0.12(+3.10%)
Aug 31, 2017	3.850	3.900	3.800	3.870	9,695,938	+0.04(+1.04%)
Aug 30, 2017	3.820	3.870	3.800	3.830	6,213,521	-0.01(-0.26%)
Aug 29, 2017	3.810	3.840	3.750	3.840	9,433,619	-0.01(-0.26%)
Aug 28, 2017	3.830	3.900	3.770	3.850	10,575,021	+0.00(+0.00%)
Aug 25, 2017	3.790	3.890	3.780	3.850	15,435,870	+0.08(+2.12%)
Aug 24, 2017	3.830	3.970	3.730	3.770	35,948,008	+0.03(+0.80%)
Aug 23, 2017	3.670	3.800	3.640	3.740	13,904,660	+0.07(+1.91%)
Aug 22, 2017	3.620	3.730	3.550	3.670	20,460,088	+0.10(+2.80%)
Aug 21, 2017	3.620	3.670	3.520	3.570	17,982,796	-0.03(-0.83%)
Aug 18, 2017	3.560	3.620	3.450	3.600	28,086,804	+0.02(+0.56%)
Aug 17, 2017	3.570	3.670	3.550	3.580	17,867,744	-0.02(-0.56%)
Aug 16, 2017	3.730	3.824	3.580	3.600	23,169,412	-0.08(-2.17%)
Aug 15, 2017	3.820	3.820	3.570	3.680	39,448,704	-0.09(-2.39%)
Aug 14, 2017	4.000	4.010	3.740	3.770	36,051,660	-0.16(-4.07%)
Aug 11, 2017	3.890	4.170	3.770	3.930	116,459,936	-0.78(-16.56%)
Aug 10, 2017	5.040	5.040	4.680	4.710	41,537,600	-0.45(-8.72%)
Aug 09, 2017	5.360	5.380	5.120	5.160	21,803,224	-0.23(-4.27%)
Aug 08, 2017	5.520	5.570	5.350	5.390	14,691,319	+0.00(+0.00%)
Aug 07, 2017	5.410	5.510	5.180	5.390	22,255,072	-0.05(-0.92%)
Aug 04, 2017	5.450	5.600	5.415	5.440	12,742,209	+0.01(+0.18%)
Aug 03, 2017	5.400	5.520	5.350	5.430	8,506,185	+0.02(+0.37%)
Aug 02, 2017	5.520	5.570	5.350	5.410	8,760,732	-0.13(-2.35%)
Aug 01, 2017		5.550	5.345	5.540	9,530,923	+0.13(+2.40%)
Jul 31, 2017	5.600	5.626	5.280	5.410	14,494,693	-0.15(-2.70%)
Jul 28, 2017	5.500	5.580	5.460	5.560	15,625,926	+0.04(+0.72%)
Jul 27, 2017	5.350	5.550	5.320	5.520	15,409,220	+0.14(+2.60%)
Jul 26, 2017	5.320	5.385	5.220	5.380	9,376,460	+0.10(+1.89%)
Jul 25, 2017	5.150	5.370	5.130	5.280	13,815,899	+0.19(+3.73%)
Jul 24, 2017	5.060	5.130	5.030	5.090	8,364,080	+0.01(+0.20%)
Jul 21, 2017	5.050	5.100	4.976	5.080	9,038,993	+0.08(+1.60%)
Jul 20, 2017		5.140	4.980	5.000	12,167,830	-0.04(-0.79%)
Jul 19, 2017	4.920	5.090	4.910	5.040	12,458,502	+0.12(+2.44%)
Jul 18, 2017	5.100	5.170	4.870	4.920	14,246,820	-0.18(-3.53%)
Jul 17, 2017	4.940	5.140	4.901	5.100	12,675,849	+0.16(+3.24%)
Jul 14, 2017	5.030	5.040	4.880	4.940	9,870,852	-0.04(-0.80%)
Jul 13, 2017	4.770	5.030	4.681	4.980	23,271,728	+0.36(+7.79%)
Jul 12, 2017	4.580	4.690	4.580	4.620	7,898,618	+0.06(+1.32%)
Jul 11, 2017	4.420	4.640	4.410	4.560	12,092,249	+0.08(+1.79%)
Jul 10, 2017	4.520	4.570	4.400	4.480	14,925,277	-0.07(-1.54%)
Jul 07, 2017	4.530	4.580	4.470	4.550	7,578,825	+0.02(+0.44%)
Jul 06, 2017		4.700	4.500	4.530	12,061,975	-0.17(-3.62%)
Jul 05, 2017	4.730	4.810	4.650	4.700	9,989,350	-0.06(-1.26%)
Jul 03, 2017	4.640	4.790	4.640	4.760	7,091,438	+0.11(+2.37%)
Jun 30, 2017	4.700	4.740	4.620	4.650	10,735,863	+0.01(+0.22%)
Jun 29, 2017	4.620	4.766	4.580	4.640	16,727,597	+0.00(+0.00%)
Jun 28, 2017	4.850	4.950	4.610	4.640	24,521,756	-0.18(-3.73%)
Jun 27, 2017	4.780	4.960	4.750	4.820	30,319,990	+0.15(+3.21%)
Jun 26, 2017	4.560	4.730	4.530	4.670	13,329,052	+0.11(+2.41%)
Jun 23, 2017	4.370	4.570	4.340	4.560	37,675,552	+0.18(+4.11%)
Jun 22, 2017	4.370	4.460	4.250	4.380	17,319,596	+0.05(+1.15%)
Jun 21, 2017	4.620	4.620	4.270	4.330	21,491,940	-0.26(-5.66%)
Jun 20, 2017	4.830	4.850	4.530	4.590	21,629,438	-0.25(-5.17%)
Jun 19, 2017	5.000	5.015	4.820	4.840	13,247,104	-0.18(-3.59%)
Jun 16, 2017	4.810	5.020	4.715	5.020	16,580,279	+0.18(+3.72%)
Jun 15, 2017	4.840	4.985	4.775	4.840	11,322,059	-0.08(-1.63%)
Jun 14, 2017	4.760	4.970	4.650	4.920	19,735,112	+0.15(+3.14%)
Jun 13, 2017	4.880	4.933	4.740	4.770	12,802,524	-0.09(-1.85%)
Jun 12, 2017	4.830	5.210	4.820	4.860	21,609,460	-0.01(-0.21%)
Jun 09, 2017	4.570	4.890	4.550	4.870	16,460,340	+0.31(+6.80%)
Jun 08, 2017	4.920	4.940	4.540	4.560	16,210,088	-0.23(-4.80%)
Jun 07, 2017	4.720	4.830	4.700	4.790	7,708,306	+0.07(+1.48%)
Jun 06, 2017	4.880	4.940	4.630	4.720	19,727,490	-0.20(-4.07%)
Jun 05, 2017	4.840	5.020	4.800	4.920	13,988,876	+0.03(+0.61%)
Jun 02, 2017	4.830	4.920	4.780	4.890	11,884,116	+0.06(+1.24%)
Jun 01, 2017	4.720	4.930	4.650	4.830	71,620,976	+0.13(+2.77%)
May 31, 2017	4.730	4.740	4.540	4.700	12,204,557	-0.01(-0.21%)
May 30, 2017	4.700	4.840	4.670	4.710	10,962,507	+0.00(+0.00%)
May 26, 2017	4.660	4.780	4.650	4.710	11,427,742	+0.05(+1.07%)
May 25, 2017	4.670	4.820	4.620	4.660	16,350,760	+0.01(+0.22%)
May 24, 2017	4.610	4.710	4.560	4.650	9,972,489	+0.03(+0.65%)
May 23, 2017	4.650	4.700	4.590	4.620	8,544,484	-0.02(-0.43%)
May 22, 2017	4.560	4.720	4.550	4.640	10,642,135	+0.08(+1.75%)
May 19, 2017	4.550	4.620	4.460	4.560	16,422,187	+0.07(+1.56%)
May 18, 2017	4.700	4.735	4.460	4.490	18,368,546	-0.18(-3.85%)
May 17, 2017	4.600	4.740	4.500	4.670	30,135,060	+0.07(+1.52%)
May 16, 2017	4.390	4.630	4.240	4.600	31,248,996	+0.26(+5.99%)
May 15, 2017	4.480	4.530	4.170	4.340	43,112,952	-0.21(-4.62%)
May 12, 2017	4.950	5.000	4.480	4.550	87,418,960	-0.74(-13.99%)
May 11, 2017	5.470	5.600	5.160	5.290	47,877,132	-0.42(-7.36%)
May 10, 2017	5.550	5.730	5.530	5.710	12,399,597	+0.15(+2.70%)
May 09, 2017	5.450	5.620	5.395	5.560	13,356,478	+0.09(+1.65%)
May 08, 2017	5.500	5.600	5.470	5.470	15,682,887	-0.02(-0.36%)
May 05, 2017	5.440	5.530	5.380	5.490	8,990,080	+0.11(+2.04%)
May 04, 2017	5.530	5.610	5.370	5.380	12,513,473	-0.11(-2.00%)
May 03, 2017	5.430	5.580	5.410	5.490	11,604,214	+0.05(+0.92%)
May 02, 2017	5.330	5.500	5.320	5.440	13,670,916	+0.09(+1.68%)
May 01, 2017	5.360	5.430	5.320	5.350	10,868,434	-0.03(-0.56%)
Apr 28, 2017	5.470	5.480	5.320	5.380	23,842,648	-0.07(-1.28%)
Apr 27, 2017	5.540	5.560	5.400	5.450	16,130,628	-0.07(-1.27%)
Apr 26, 2017	5.480	5.600	5.460	5.520	15,742,809	+0.05(+0.91%)
Apr 25, 2017	5.630	5.650	5.450	5.470	24,035,204	-0.15(-2.67%)
Apr 24, 2017	5.640	5.680	5.510	5.620	14,518,277	+0.04(+0.72%)
Apr 21, 2017	5.740	5.750	5.560	5.580	16,396,213	-0.15(-2.62%)
Apr 20, 2017	5.660	5.790	5.570	5.730	22,658,548	+0.16(+2.87%)
Apr 19, 2017	5.760	5.820	5.540	5.570	21,605,664	-0.15(-2.62%)
Apr 18, 2017	5.670	5.745	5.610	5.720	14,419,071	+0.03(+0.53%)
Apr 17, 2017	5.890	5.920	5.610	5.690	18,710,676	-0.22(-3.72%)
Apr 13, 2017	6.040	6.040	5.680	5.910	20,065,366	-0.11(-1.83%)
Apr 12, 2017	6.090	6.170	6.015	6.020	8,545,645	-0.09(-1.47%)
Apr 11, 2017	6.070	6.130	5.960	6.110	9,525,978	+0.08(+1.33%)
Apr 10, 2017	5.850	6.070	5.790	6.030	13,570,035	+0.21(+3.61%)
Apr 07, 2017	5.940	6.020	5.760	5.820	19,864,096	-0.13(-2.18%)
Apr 06, 2017	5.770	6.080	5.750	5.950	23,366,024	+0.27(+4.75%)
Apr 05, 2017	5.610	5.930	5.545	5.680	25,122,980	+0.07(+1.25%)
Apr 04, 2017	5.940	5.970	5.515	5.610	41,787,856	-0.41(-6.81%)