Legal & General Grou ADR (OP: LGGNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.08	15.08	15.08	0	-0.08(-0.50%)
Dec 29, 2016	15.15	15.17	15.08	15.16	5,121	+0.18(+1.17%)
Dec 28, 2016	15.18	15.18	14.90	14.98	13,321	-0.25(-1.64%)
Dec 27, 2016	15.13	15.36	15.13	15.23	2,800	+0.05(+0.36%)
Dec 23, 2016		15.18	15.18	15.18	0	-0.00(-0.03%)
Dec 22, 2016	15.08	15.35	15.03	15.18	4,565	-0.18(-1.17%)
Dec 21, 2016	15.10	15.36	15.05	15.36	1,822	+0.28(+1.85%)
Dec 20, 2016	15.25	15.25	14.95	15.08	13,556	+0.24(+1.62%)
Dec 19, 2016	14.93	15.00	14.84	14.84	10,188	-0.34(-2.21%)
Dec 16, 2016	15.13	15.32	15.03	15.18	3,088	+0.17(+1.10%)
Dec 15, 2016	14.94	15.04	14.93	15.01	9,918	+0.02(+0.15%)
Dec 14, 2016	15.03	15.08	14.99	14.99	4,933	-0.46(-2.99%)
Dec 13, 2016	15.19	15.45	15.07	15.45	15,561	+0.38(+2.52%)
Dec 12, 2016	15.28	15.28	15.06	15.07	61,799	-0.22(-1.47%)
Dec 09, 2016	15.33	15.34	15.27	15.29	9,522	-0.31(-2.02%)
Dec 08, 2016	15.58	15.61	15.36	15.61	8,956	+0.22(+1.43%)
Dec 07, 2016	15.39	15.39	15.39	15.39	1,134	+0.42(+2.81%)
Dec 06, 2016	14.96	15.20	14.93	14.97	6,255	-0.50(-3.21%)
Dec 05, 2016	15.62	15.62	15.28	15.47	5,427	-0.14(-0.92%)
Dec 02, 2016	15.62	15.62	15.24	15.61	10,305	+0.31(+2.03%)
Dec 01, 2016	15.08	15.30	15.08	15.30	3,505	+0.45(+3.03%)
Nov 30, 2016	14.89	14.95	14.72	14.85	11,425	-0.18(-1.16%)
Nov 29, 2016	14.98	15.06	14.82	15.03	8,966	+0.18(+1.18%)
Nov 28, 2016	14.72	14.85	14.72	14.85	2,268	+0.07(+0.47%)
Nov 25, 2016	14.72	14.78	14.70	14.78	4,981	+0.19(+1.30%)
Nov 23, 2016		14.59	14.59	14.59	0	-0.02(-0.14%)
Nov 22, 2016	14.57	14.75	14.53	14.61	3,133	+0.22(+1.56%)
Nov 21, 2016	14.31	14.46	14.27	14.38	3,353	+0.10(+0.66%)
Nov 18, 2016	14.29	14.53	14.26	14.29	215,722	-0.23(-1.61%)
Nov 17, 2016	14.67	14.70	14.36	14.52	14,775	-0.13(-0.86%)
Nov 16, 2016	14.39	14.65	14.37	14.65	6,027	-0.18(-1.21%)
Nov 15, 2016	14.60	14.83	14.52	14.83	455,600	+0.02(+0.14%)
Nov 14, 2016	14.85	14.91	14.69	14.81	7,572	+0.27(+1.86%)
Nov 11, 2016	14.55	14.55	14.46	14.54	2,945	-0.18(-1.19%)
Nov 10, 2016	14.53	14.71	14.48	14.71	4,307	+0.90(+6.51%)
Nov 09, 2016	13.34	13.94	13.34	13.81	7,818	+0.59(+4.46%)
Nov 08, 2016	13.08	13.32	13.08	13.22	6,507	+0.04(+0.27%)
Nov 07, 2016	13.14	13.30	13.13	13.19	3,470	+0.30(+2.33%)
Nov 04, 2016	13.11	13.11	12.89	12.89	3,393	-0.44(-3.30%)
Nov 03, 2016	13.17	13.47	13.17	13.33	4,026	+0.56(+4.39%)
Nov 02, 2016	12.87	12.87	12.65	12.77	7,094	-0.02(-0.12%)
Nov 01, 2016	12.88	12.90	12.70	12.79	9,376	-0.08(-0.62%)
Oct 31, 2016	12.71	12.87	12.71	12.87	3,094	-0.00(-0.04%)
Oct 28, 2016	12.89	12.90	12.86	12.87	9,245	+0.04(+0.31%)
Oct 27, 2016	12.65	12.83	12.62	12.83	13,855	-0.03(-0.27%)
Oct 26, 2016	12.83	12.88	12.80	12.87	4,251	+0.05(+0.39%)
Oct 25, 2016	12.72	12.83	12.72	12.81	12,219	-0.15(-1.12%)
Oct 24, 2016	13.00	13.02	12.90	12.96	8,718	-0.02(-0.19%)
Oct 21, 2016	12.99	13.10	12.77	12.98	4,851	-0.03(-0.19%)
Oct 20, 2016	13.06	13.27	12.89	13.01	12,935	-0.03(-0.19%)
Oct 19, 2016	12.82	13.10	12.82	13.04	12,382	+0.14(+1.12%)
Oct 18, 2016	12.91	13.14	12.87	12.89	6,317	+0.15(+1.18%)
Oct 17, 2016	12.75	12.76	12.67	12.74	13,308	-0.31(-2.38%)
Oct 14, 2016	13.17	13.19	13.05	13.05	13,708	-0.16(-1.21%)
Oct 13, 2016	13.06	13.21	13.02	13.21	24,769	-0.12(-0.94%)
Oct 12, 2016	13.46	13.46	13.26	13.34	3,570	+0.07(+0.49%)
Oct 11, 2016	13.31	13.50	13.26	13.27	40,107	-0.36(-2.64%)
Oct 10, 2016	13.69	13.69	13.59	13.63	4,481	-0.35(-2.50%)
Oct 07, 2016	13.91	13.98	13.83	13.98	4,942	-0.15(-1.09%)
Oct 06, 2016	14.25	14.25	14.10	14.13	967	-0.19(-1.30%)
Oct 05, 2016	14.31	14.34	14.26	14.32	1,853	+0.22(+1.60%)
Oct 04, 2016	14.05	14.19	14.00	14.10	3,702	+0.24(+1.70%)
Oct 03, 2016	13.86	13.86	13.86	13.86	453	-0.59(-4.08%)
Sep 30, 2016	14.24	14.45	14.24	14.45	18,634	+0.12(+0.84%)
Sep 29, 2016	14.25	14.33	14.10	14.33	1,545	+0.01(+0.07%)
Sep 28, 2016	14.30	14.49	14.30	14.32	3,958	+0.14(+1.02%)
Sep 27, 2016	13.97	14.25	13.97	14.18	4,359	-0.15(-1.05%)
Sep 26, 2016	14.25	14.38	14.25	14.32	5,783	-0.38(-2.55%)
Sep 23, 2016	14.70	14.70	14.52	14.70	1,413	-0.07(-0.47%)
Sep 22, 2016	14.88	14.88	14.64	14.77	80,621	+0.35(+2.43%)
Sep 21, 2016	14.46	14.47	14.34	14.42	5,523	+0.37(+2.63%)
Sep 20, 2016	13.99	14.08	13.87	14.05	5,013	+0.10(+0.72%)
Sep 19, 2016	14.07	14.07	13.88	13.95	4,845	+0.13(+0.94%)
Sep 16, 2016	13.70	13.87	13.70	13.82	8,284	-0.08(-0.56%)
Sep 15, 2016	13.86	14.07	13.85	13.90	2,593	+0.03(+0.23%)
Sep 14, 2016	13.70	14.00	13.70	13.87	8,044	+0.17(+1.20%)
Sep 13, 2016	13.97	13.97	13.70	13.70	5,989	-0.40(-2.84%)
Sep 12, 2016	13.89	14.10	13.74	14.10	27,083	-0.36(-2.49%)
Sep 09, 2016	14.31	14.47	14.16	14.46	2,261	+0.08(+0.56%)
Sep 08, 2016	14.09	14.47	14.09	14.38	4,562	+0.10(+0.67%)
Sep 07, 2016	14.29	14.36	14.18	14.29	3,186	-0.21(-1.45%)
Sep 06, 2016	14.38	14.49	14.38	14.49	1,487	+0.04(+0.28%)
Sep 02, 2016		14.46	14.46	14.46	0	+0.50(+3.58%)
Sep 01, 2016	14.03	14.09	13.91	13.96	4,553	+0.09(+0.61%)
Aug 31, 2016	13.76	13.93	13.70	13.87	20,443	-0.03(-0.22%)
Aug 30, 2016	13.74	13.92	13.60	13.90	8,370	+0.13(+0.93%)
Aug 29, 2016	13.26	13.77	13.26	13.77	10,379	+0.05(+0.38%)
Aug 26, 2016	13.56	13.75	13.55	13.72	8,689	+0.12(+0.92%)
Aug 25, 2016	13.73	13.83	13.54	13.60	3,899	-0.28(-2.03%)
Aug 24, 2016	13.97	14.02	13.88	13.88	1,775	+0.13(+0.92%)
Aug 23, 2016	13.96	13.96	13.75	13.75	4,357	+0.05(+0.36%)
Aug 22, 2016	13.73	13.73	13.54	13.70	6,513	-0.03(-0.22%)
Aug 19, 2016	13.53	13.73	13.36	13.73	3,986	-0.09(-0.69%)
Aug 18, 2016	13.87	13.92	13.82	13.82	4,642	+0.08(+0.62%)
Aug 17, 2016	13.54	13.91	13.54	13.74	5,327	-0.23(-1.65%)
Aug 16, 2016	13.97	13.97	13.84	13.97	9,316	+0.01(+0.07%)
Aug 15, 2016	13.98	14.06	13.86	13.96	4,976	+0.07(+0.50%)
Aug 12, 2016	13.93	13.97	13.89	13.89	1,761	+0.06(+0.43%)
Aug 11, 2016	13.92	13.92	13.74	13.83	2,988	-0.09(-0.68%)
Aug 10, 2016	13.95	13.95	13.81	13.92	3,857	+0.42(+3.11%)
Aug 09, 2016	13.46	13.53	13.45	13.51	11,084	-0.75(-5.29%)
Aug 08, 2016	14.14	14.26	14.04	14.26	21,477	+0.30(+2.15%)
Aug 05, 2016	13.80	14.21	13.80	13.96	11,749	+0.16(+1.16%)
Aug 04, 2016	13.84	13.84	13.67	13.80	5,507	+0.09(+0.62%)
Aug 03, 2016	13.66	13.79	13.58	13.71	6,066	-0.04(-0.25%)
Aug 02, 2016	13.66	13.77	13.55	13.75	22,928	+0.10(+0.70%)
Aug 01, 2016	13.58	13.65	13.52	13.65	4,967	+0.06(+0.48%)
Jul 29, 2016	13.47	13.60	13.43	13.59	18,334	+0.30(+2.26%)
Jul 28, 2016	13.19	13.29	13.15	13.29	13,838	-0.16(-1.19%)
Jul 27, 2016	13.32	13.48	13.31	13.45	15,306	+0.36(+2.79%)
Jul 26, 2016	13.20	13.20	13.03	13.09	60,278	+0.02(+0.11%)
Jul 25, 2016	13.06	13.10	12.97	13.07	21,206	+0.17(+1.32%)
Jul 22, 2016	12.84	12.90	12.81	12.90	6,667	-0.11(-0.85%)
Jul 21, 2016	13.05	13.11	12.93	13.01	21,041	+0.01(+0.08%)
Jul 20, 2016	13.08	13.08	12.91	13.00	36,785	+0.41(+3.26%)
Jul 19, 2016	12.69	12.77	12.57	12.59	94,802	-0.27(-2.06%)
Jul 18, 2016	12.72	12.95	12.71	12.86	30,467	+0.16(+1.22%)
Jul 15, 2016	12.77	12.87	12.53	12.70	14,337	-0.03(-0.24%)
Jul 14, 2016	12.63	12.95	12.63	12.73	15,996	+0.32(+2.58%)
Jul 13, 2016	12.57	12.61	12.36	12.41	16,782	-0.27(-2.13%)
Jul 12, 2016	12.62	12.76	12.52	12.68	70,509	+0.53(+4.36%)
Jul 11, 2016	12.00	12.18	11.97	12.15	40,068	+0.53(+4.56%)
Jul 08, 2016		11.70	11.50	11.62	60,445	+0.32(+2.83%)
Jul 07, 2016	11.31	11.36	11.18	11.30	21,056	-0.32(-2.75%)
Jul 05, 2016	11.74	11.76	11.50	11.62	15,475	-1.23(-9.57%)
Jul 01, 2016		12.85	12.85	12.85	0	-0.28(-2.13%)
Jun 30, 2016	12.72	13.13	12.72	13.13	15,468	+0.23(+1.78%)
Jun 29, 2016	12.67	12.94	12.67	12.90	74,899	+0.61(+4.96%)
Jun 28, 2016	12.06	12.29	11.99	12.29	91,371	+1.36(+12.44%)
Jun 27, 2016	11.39	11.42	10.76	10.93	209,549	-2.18(-16.63%)
Jun 24, 2016	13.69	13.95	13.04	13.11	58,187	-4.85(-27.00%)
Jun 23, 2016	17.64	17.96	17.64	17.96	11,654	+0.55(+3.19%)
Jun 22, 2016	17.35	17.50	17.35	17.41	20,772	+0.29(+1.66%)
Jun 21, 2016	17.00	17.23	16.86	17.12	201,400	+0.37(+2.18%)
Jun 20, 2016	16.80	16.89	16.64	16.75	9,467	+0.92(+5.84%)
Jun 17, 2016	15.63	15.83	15.47	15.83	20,353	+0.34(+2.19%)
Jun 16, 2016	15.07	15.49	15.02	15.49	5,564	+0.02(+0.13%)
Jun 15, 2016	15.46	15.65	15.39	15.47	53,382	+0.20(+1.31%)
Jun 14, 2016	15.02	15.37	15.02	15.27	156,852	-0.32(-2.02%)
Jun 13, 2016	15.61	15.61	15.44	15.59	4,024	-0.43(-2.72%)
Jun 10, 2016	16.07	16.18	16.02	16.02	4,904	-1.02(-5.99%)
Jun 09, 2016	16.65	17.04	16.65	17.04	5,239	-0.07(-0.41%)
Jun 08, 2016	17.03	17.11	17.03	17.11	1,861	+0.11(+0.65%)
Jun 07, 2016	17.23	17.23	16.90	17.00	6,309	-0.05(-0.29%)
Jun 06, 2016	16.77	17.15	16.77	17.05	3,278	-0.04(-0.26%)
Jun 03, 2016	17.00	17.15	16.88	17.09	19,787	+0.02(+0.12%)
Jun 02, 2016	17.00	17.15	17.00	17.07	4,589	-0.03(-0.15%)
Jun 01, 2016	17.00	17.10	17.00	17.10	10,422	+0.01(+0.06%)
May 31, 2016	17.55	17.59	17.08	17.09	5,660	-0.34(-1.98%)
May 27, 2016		17.43	17.43	17.43	0	+0.04(+0.20%)
May 26, 2016	17.38	17.40	17.32	17.40	1,518	-0.18(-1.02%)
May 25, 2016	17.60	17.60	17.50	17.58	1,705	+0.36(+2.09%)
May 24, 2016	16.94	17.27	16.94	17.22	10,969	+1.04(+6.43%)
May 23, 2016	16.35	16.35	16.18	16.18	16,560	-0.11(-0.68%)
May 20, 2016	16.25	16.43	16.22	16.29	3,059	+0.15(+0.93%)
May 19, 2016	16.25	16.25	15.99	16.14	3,861	-0.11(-0.68%)
May 18, 2016	16.10	16.35	16.10	16.25	18,356	+0.38(+2.36%)
May 17, 2016	15.79	16.06	15.72	15.88	22,254	+0.34(+2.16%)
May 16, 2016	15.52	15.61	15.47	15.54	25,314	+0.07(+0.45%)
May 13, 2016	15.39	15.56	15.35	15.47	5,461	-0.01(-0.10%)
May 12, 2016	15.80	15.83	15.44	15.48	8,424	-0.48(-2.98%)
May 11, 2016	15.70	15.96	15.62	15.96	5,696	+0.00(+0.00%)
May 10, 2016	15.90	15.96	15.73	15.96	14,038	+0.16(+0.98%)
May 09, 2016	15.80	15.90	15.71	15.80	2,301	+0.00(+0.03%)
May 06, 2016	15.61	15.89	15.52	15.80	3,414	-0.25(-1.56%)
May 05, 2016	15.97	16.05	15.78	16.05	25,127	+0.11(+0.69%)
May 04, 2016	16.04	16.14	15.78	15.94	449,950	-0.21(-1.30%)
May 03, 2016	16.27	16.27	15.77	16.15	602,648	-0.41(-2.48%)
May 02, 2016	16.60	16.74	16.22	16.56	6,323	+0.09(+0.58%)
Apr 29, 2016	16.59	16.62	16.35	16.46	2,386	-0.41(-2.40%)
Apr 28, 2016	16.42	16.87	16.42	16.87	3,931	-0.66(-3.76%)
Apr 27, 2016	17.44	17.53	17.44	17.53	1,450	+0.08(+0.46%)
Apr 26, 2016	17.60	17.80	17.45	17.45	7,064	-0.14(-0.77%)
Apr 25, 2016	17.63	17.72	17.47	17.59	1,354	+0.10(+0.54%)
Apr 22, 2016	17.57	17.94	17.48	17.49	4,745	-0.33(-1.82%)
Apr 21, 2016	17.92	17.96	17.80	17.82	9,568	-0.15(-0.86%)
Apr 20, 2016	17.96	18.01	17.86	17.97	2,098	+0.09(+0.50%)
Apr 19, 2016	17.80	17.88	17.70	17.88	4,219	+0.39(+2.23%)
Apr 18, 2016	17.46	17.50	17.33	17.49	3,144	+0.18(+1.04%)
Apr 15, 2016	17.26	17.31	17.19	17.31	8,399	-0.23(-1.31%)
Apr 14, 2016	17.45	17.54	17.25	17.54	19,306	-0.11(-0.62%)
Apr 13, 2016	17.57	17.65	17.57	17.65	3,455	+0.45(+2.62%)
Apr 12, 2016	17.19	17.25	17.03	17.20	14,402	+0.17(+1.00%)
Apr 11, 2016	16.93	17.04	16.89	17.03	5,943	+0.38(+2.28%)
Apr 08, 2016	16.81	16.84	16.65	16.65	13,061	+0.30(+1.83%)
Apr 07, 2016	16.39	16.41	16.18	16.35	22,239	-0.50(-2.97%)
Apr 06, 2016	16.28	16.85	16.28	16.85	4,815	+0.26(+1.57%)
Apr 05, 2016	16.63	16.66	16.44	16.59	18,835	-0.21(-1.25%)
Apr 04, 2016	16.78	16.85	16.53	16.80	6,279	+0.28(+1.69%)
Apr 01, 2016	16.67	16.77	16.43	16.52	9,156	-0.68(-3.95%)
Mar 31, 2016	17.09	17.34	17.09	17.20	14,904	+0.22(+1.30%)
Mar 30, 2016	17.08	17.28	16.98	16.98	147,522	-0.07(-0.44%)
Mar 29, 2016	16.71	17.27	16.68	17.05	20,527	+0.07(+0.38%)
Mar 28, 2016	16.63	16.99	16.63	16.99	13,629	+0.14(+0.83%)
Mar 24, 2016		16.85	16.85	16.85	0	+0.01(+0.06%)
Mar 23, 2016	16.84	17.03	16.68	16.84	22,241	-0.43(-2.49%)
Mar 22, 2016	16.96	17.28	16.82	17.27	9,612	-0.04(-0.23%)
Mar 21, 2016	17.22	17.42	17.03	17.31	2,323	+0.03(+0.17%)
Mar 18, 2016	17.52	17.68	17.28	17.28	4,637	-0.17(-0.97%)
Mar 17, 2016	17.19	17.45	17.02	17.45	39,775	+0.77(+4.63%)
Mar 16, 2016	16.61	16.68	16.60	16.68	5,444	+0.33(+2.01%)
Mar 15, 2016	16.63	16.67	16.30	16.35	155,532	-1.35(-7.63%)
Mar 14, 2016	17.60	17.81	17.60	17.70	36,216	+0.43(+2.49%)
Mar 11, 2016	17.67	17.88	17.22	17.27	7,320	-0.07(-0.40%)
Mar 10, 2016	17.32	17.34	16.87	17.34	243,589	+0.72(+4.33%)
Mar 09, 2016	16.62	17.13	16.62	16.62	4,559	-0.35(-2.06%)
Mar 08, 2016	16.96	17.11	16.75	16.97	20,996	-0.47(-2.69%)
Mar 07, 2016	17.13	17.44	17.13	17.44	3,782	+0.08(+0.46%)
Mar 04, 2016	17.10	17.47	16.80	17.36	80,395	-0.02(-0.12%)
Mar 03, 2016	17.01	17.38	17.01	17.38	5,353	+0.37(+2.18%)
Mar 02, 2016	16.87	17.04	16.57	17.01	267,721	+0.12(+0.68%)
Mar 01, 2016	16.58	17.04	16.28	16.89	113,438	+1.09(+6.93%)
Feb 29, 2016	15.95	16.13	15.76	15.80	15,528	-0.11(-0.69%)
Feb 26, 2016	15.47	15.91	15.47	15.91	9,165	+0.25(+1.60%)
Feb 25, 2016	15.46	15.67	15.46	15.66	5,894	+0.47(+3.09%)
Feb 24, 2016	15.15	15.54	15.15	15.19	18,951	-0.51(-3.25%)
Feb 23, 2016	15.92	16.01	15.60	15.70	40,268	-0.83(-5.02%)
Feb 22, 2016	16.23	16.53	16.13	16.53	9,955	+0.09(+0.55%)
Feb 19, 2016	16.06	16.44	16.06	16.44	5,136	+0.02(+0.12%)
Feb 18, 2016	16.37	16.59	16.14	16.42	7,071	-0.07(-0.42%)
Feb 17, 2016	16.01	16.59	16.01	16.49	52,135	+0.99(+6.39%)
Feb 16, 2016	15.10	15.51	15.10	15.50	8,415	+0.14(+0.91%)
Feb 12, 2016		15.36	15.36	15.36	0	+0.43(+2.88%)
Feb 11, 2016	14.50	14.93	14.34	14.93	11,185	-0.06(-0.40%)
Feb 10, 2016	15.04	15.35	14.99	14.99	47,417	+0.26(+1.77%)
Feb 09, 2016	14.85	14.85	14.46	14.73	42,660	+0.07(+0.48%)
Feb 08, 2016	14.69	14.72	14.62	14.66	13,919	-0.62(-4.06%)
Feb 05, 2016	15.38	15.65	15.28	15.28	3,491	-0.57(-3.60%)
Feb 04, 2016	15.85	16.01	15.85	15.85	3,825	-0.35(-2.16%)
Feb 03, 2016	16.02	16.20	15.75	16.20	11,409	-0.16(-0.98%)
Feb 02, 2016	16.73	16.73	16.00	16.36	35,690	-1.12(-6.38%)
Feb 01, 2016	17.24	17.60	17.12	17.48	9,218	+0.08(+0.43%)
Jan 29, 2016	17.28	17.63	17.28	17.40	7,428	+0.19(+1.09%)
Jan 28, 2016	16.85	17.24	16.70	17.21	71,507	+0.62(+3.75%)
Jan 27, 2016	16.72	17.01	16.59	16.59	4,921	-0.23(-1.37%)
Jan 26, 2016	16.91	17.10	16.75	16.82	89,302	-0.03(-0.18%)
Jan 25, 2016	16.98	17.00	16.58	16.85	25,085	-0.05(-0.30%)
Jan 22, 2016	16.88	17.08	16.88	16.90	11,899	+0.05(+0.30%)
Jan 21, 2016	16.51	16.87	16.50	16.85	27,640	+0.11(+0.63%)
Jan 20, 2016	16.86	16.88	16.36	16.75	49,208	-0.48(-2.76%)
Jan 19, 2016	17.25	17.50	17.19	17.22	33,275	+0.17(+1.00%)
Jan 15, 2016		17.05	17.05	17.05	0	-0.73(-4.11%)
Jan 14, 2016	17.63	18.00	17.59	17.78	8,349	+0.18(+0.99%)
Jan 13, 2016	17.95	17.95	17.50	17.61	3,990	-0.21(-1.18%)
Jan 12, 2016	17.97	18.08	17.78	17.82	40,157	-0.23(-1.30%)
Jan 11, 2016	17.90	18.20	17.90	18.05	15,277	+0.19(+1.06%)
Jan 08, 2016	18.07	18.43	17.86	17.86	6,547	-0.34(-1.87%)
Jan 07, 2016	18.06	18.47	17.95	18.20	3,304	-0.80(-4.21%)
Jan 06, 2016	19.15	19.15	18.83	19.00	5,342	-0.36(-1.83%)
Jan 05, 2016	19.28	19.36	19.16	19.36	13,919	+0.01(+0.05%)