Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.58	20.65	20.50	20.55	144,487	-0.34(-1.65%)
Mar 30, 2017	20.90	21.00	20.81	20.90	90,914	+0.04(+0.22%)
Mar 29, 2017	20.96	20.97	20.80	20.86	150,725	+0.11(+0.51%)
Mar 28, 2017	20.73	20.75	20.55	20.75	90,001	+0.06(+0.29%)
Mar 27, 2017	20.58	20.71	20.45	20.69	89,759	-0.03(-0.14%)
Mar 24, 2017	20.42	20.75	20.42	20.72	80,253	+0.33(+1.62%)
Mar 23, 2017	20.48	20.48	20.33	20.39	77,804	+0.05(+0.25%)
Mar 22, 2017	20.10	20.34	20.10	20.34	96,982	+0.16(+0.82%)
Mar 21, 2017	20.49	20.49	20.16	20.18	135,427	-0.21(-1.03%)
Mar 20, 2017	20.50	20.50	20.20	20.39	168,821	-0.04(-0.22%)
Mar 17, 2017	20.27	20.44	20.24	20.43	188,733	+0.71(+3.60%)
Mar 16, 2017	19.87	19.87	19.70	19.72	201,039	+0.14(+0.72%)
Mar 15, 2017	19.45	19.58	19.35	19.58	139,600	+0.18(+0.93%)
Mar 14, 2017	19.55	19.59	19.37	19.40	191,324	-0.08(-0.39%)
Mar 13, 2017	19.46	19.67	19.45	19.48	200,410	+0.15(+0.75%)
Mar 10, 2017	19.18	19.66	19.18	19.33	152,982	+0.18(+0.97%)
Mar 09, 2017	19.25	19.25	19.10	19.14	156,475	-0.24(-1.23%)
Mar 08, 2017	19.31	19.43	19.31	19.38	116,592	+0.01(+0.06%)
Mar 07, 2017	19.32	19.51	19.31	19.37	127,522	-0.18(-0.95%)
Mar 06, 2017	19.67	19.70	19.53	19.55	205,347	-0.12(-0.58%)
Mar 03, 2017	19.77	19.83	19.62	19.67	76,990	-0.06(-0.30%)
Mar 02, 2017	19.77	19.78	19.66	19.73	102,351	-0.29(-1.42%)
Mar 01, 2017	19.86	20.05	19.86	20.02	179,912	+0.45(+2.27%)
Feb 28, 2017	19.43	19.65	19.43	19.57	66,585	+0.06(+0.31%)
Feb 27, 2017	19.60	19.60	19.41	19.51	178,110	+0.01(+0.05%)
Feb 24, 2017	19.44	19.62	19.44	19.50	201,036	-0.06(-0.31%)
Feb 23, 2017	19.34	19.69	19.34	19.56	108,682	+0.09(+0.46%)
Feb 22, 2017	19.63	19.63	19.42	19.47	1,164,361	-0.31(-1.57%)
Feb 21, 2017	19.64	19.89	19.52	19.78	801,549	-0.03(-0.15%)
Feb 17, 2017		19.81	19.81	19.81	0	-0.07(-0.35%)
Feb 16, 2017	19.98	19.98	19.56	19.88	471,419	+0.08(+0.40%)
Feb 15, 2017	19.60	19.83	19.51	19.80	295,511	+0.10(+0.51%)
Feb 14, 2017	19.52	19.86	19.52	19.70	139,495	-0.25(-1.25%)
Feb 13, 2017	19.95	20.00	19.90	19.95	153,265	-0.03(-0.14%)
Feb 10, 2017	19.75	20.15	19.75	19.98	109,205	+0.44(+2.24%)
Feb 09, 2017	19.64	19.64	19.41	19.54	65,096	-0.02(-0.08%)
Feb 08, 2017	19.54	19.57	19.32	19.55	90,500	+0.34(+1.80%)
Feb 07, 2017	19.11	19.23	19.10	19.21	105,426	-0.04(-0.21%)
Feb 06, 2017	19.45	19.45	19.16	19.25	94,560	-0.27(-1.38%)
Feb 03, 2017	19.40	19.52	19.19	19.52	84,308	+0.05(+0.28%)
Feb 02, 2017	19.58	19.58	19.38	19.46	95,230	-0.09(-0.43%)
Feb 01, 2017	19.51	19.65	19.41	19.55	132,496	+0.03(+0.15%)
Jan 31, 2017	19.40	19.55	19.40	19.52	272,325	+0.06(+0.31%)
Jan 30, 2017	19.65	19.65	19.37	19.46	173,652	-0.17(-0.87%)
Jan 27, 2017	19.59	19.68	19.55	19.63	190,850	+0.08(+0.41%)
Jan 26, 2017	19.40	19.75	19.13	19.55	374,949	-0.11(-0.56%)
Jan 25, 2017	19.25	19.66	19.25	19.66	138,632	+0.66(+3.47%)
Jan 24, 2017	19.00	19.00	18.81	19.00	112,004	+0.11(+0.58%)
Jan 23, 2017	18.92	19.00	18.77	18.89	169,444	+0.06(+0.32%)
Jan 20, 2017	18.77	18.95	18.56	18.83	137,504	+0.34(+1.87%)
Jan 19, 2017	18.73	18.73	18.43	18.48	136,956	+0.38(+2.13%)
Jan 18, 2017	18.34	18.34	18.06	18.10	354,528	+0.03(+0.17%)
Jan 17, 2017	18.03	18.30	18.02	18.07	274,030	+0.17(+0.95%)
Jan 13, 2017		17.90	17.90	17.90	0	+0.31(+1.77%)
Jan 12, 2017	17.41	17.80	17.31	17.59	146,270	+0.27(+1.55%)
Jan 11, 2017	17.27	17.34	17.05	17.32	142,058	-0.02(-0.12%)
Jan 10, 2017	17.58	17.58	17.32	17.34	149,955	-0.08(-0.46%)
Jan 09, 2017	17.45	17.48	17.28	17.42	113,710	-0.01(-0.06%)
Jan 06, 2017	17.35	17.47	17.13	17.43	144,534	+0.13(+0.75%)
Jan 05, 2017	17.36	17.36	17.23	17.30	116,191	+0.13(+0.76%)
Jan 04, 2017	17.09	17.20	16.94	17.17	1,551,620	+0.41(+2.45%)
Jan 03, 2017	16.73	16.83	16.64	16.76	716,747	+0.11(+0.66%)
Dec 30, 2016		16.65	16.65	16.65	0	-0.25(-1.48%)
Dec 29, 2016	16.99	16.99	16.85	16.90	144,585	-0.33(-1.92%)
Dec 28, 2016	17.28	17.37	17.23	17.23	67,002	+0.11(+0.64%)
Dec 27, 2016	17.03	17.27	17.03	17.12	83,097	+0.07(+0.38%)
Dec 23, 2016		17.05	17.05	17.05	0	+0.07(+0.38%)
Dec 22, 2016	16.96	17.09	16.96	16.99	107,650	-0.17(-0.99%)
Dec 21, 2016	17.18	17.29	17.10	17.16	142,416	-0.10(-0.58%)
Dec 20, 2016	17.49	17.49	17.18	17.26	121,252	-0.10(-0.58%)
Dec 19, 2016	17.35	17.37	17.30	17.36	124,718	+0.30(+1.76%)
Dec 16, 2016	17.17	17.25	16.87	17.06	151,063	-0.27(-1.56%)
Dec 15, 2016	17.27	17.37	17.22	17.33	199,828	-0.06(-0.35%)
Dec 14, 2016	17.60	17.90	17.36	17.39	1,723,120	-0.41(-2.30%)
Dec 13, 2016	17.87	17.92	17.78	17.80	737,383	-0.09(-0.53%)
Dec 12, 2016	17.98	18.00	17.72	17.89	306,000	-0.30(-1.68%)
Dec 09, 2016	18.20	18.25	18.09	18.20	226,017	+0.38(+2.16%)
Dec 08, 2016	17.66	17.83	17.51	17.82	270,306	+0.54(+3.10%)
Dec 07, 2016	17.34	17.34	17.10	17.28	87,036	+0.14(+0.84%)
Dec 06, 2016	17.04	17.16	16.88	17.14	282,276	+0.00(+0.01%)
Dec 05, 2016	16.82	17.15	16.82	17.14	223,017	+0.10(+0.56%)
Dec 02, 2016	17.05	17.08	17.00	17.04	192,470	-0.02(-0.12%)
Dec 01, 2016	16.91	17.24	16.91	17.06	775,521	-0.11(-0.61%)
Nov 30, 2016	16.95	17.23	16.95	17.16	81,657	-0.12(-0.69%)
Nov 29, 2016	17.23	17.34	17.21	17.29	87,697	-0.04(-0.26%)
Nov 28, 2016	17.25	17.48	17.15	17.33	92,102	+0.13(+0.73%)
Nov 25, 2016	17.42	17.56	17.18	17.20	85,015	-0.31(-1.78%)
Nov 23, 2016		17.52	17.52	17.52	0	-0.02(-0.14%)
Nov 22, 2016	17.76	17.76	17.46	17.54	132,486	-0.16(-0.90%)
Nov 21, 2016	17.76	17.90	17.57	17.70	99,912	-0.06(-0.34%)
Nov 18, 2016	17.75	17.81	17.75	17.76	173,970	-0.28(-1.55%)
Nov 17, 2016	17.69	18.04	17.69	18.04	116,969	+0.13(+0.73%)
Nov 16, 2016	17.79	18.14	17.79	17.91	149,428	-0.24(-1.34%)
Nov 15, 2016	17.82	18.28	17.82	18.15	112,501	-0.18(-0.97%)
Nov 14, 2016	18.06	18.46	18.06	18.33	335,439	-0.02(-0.11%)
Nov 11, 2016	18.50	18.50	18.18	18.35	196,188	+0.07(+0.38%)
Nov 10, 2016	18.41	18.41	18.11	18.28	98,202	+0.19(+1.05%)
Nov 09, 2016	17.63	18.25	17.58	18.09	119,179	+0.03(+0.17%)
Nov 08, 2016	17.86	18.28	17.73	18.06	72,187	-11.99(-39.90%)
Nov 07, 2016	30.57	30.71	29.65	30.05	64,613	+0.28(+0.93%)
Nov 04, 2016	30.00	30.20	29.73	29.77	79,330	-0.28(-0.92%)
Nov 03, 2016	29.81	30.17	29.81	30.05	102,531	+0.12(+0.40%)
Nov 02, 2016	29.91	30.24	29.88	29.93	67,864	+0.23(+0.77%)
Nov 01, 2016	30.24	30.24	29.65	29.70	61,585	-0.37(-1.21%)
Oct 31, 2016	30.64	31.00	29.76	30.07	68,373	-0.77(-2.51%)
Oct 28, 2016	31.00	31.00	30.77	30.84	61,131	-0.36(-1.15%)
Oct 27, 2016	31.40	31.40	31.04	31.20	45,382	-0.26(-0.83%)
Oct 26, 2016	31.50	31.61	31.34	31.46	478,591	+0.21(+0.67%)
Oct 25, 2016	31.30	31.30	31.16	31.25	43,651	-0.02(-0.06%)
Oct 24, 2016	31.28	31.48	31.15	31.27	41,147	-0.01(-0.03%)
Oct 21, 2016	31.40	31.40	31.02	31.28	42,658	-0.35(-1.11%)
Oct 20, 2016	31.26	31.67	31.15	31.63	107,516	+0.42(+1.35%)
Oct 19, 2016	31.05	31.33	31.05	31.21	122,719	+0.70(+2.29%)
Oct 18, 2016	30.22	30.58	30.22	30.51	59,172	+0.08(+0.26%)
Oct 17, 2016	30.50	30.52	30.36	30.43	54,362	-0.04(-0.13%)
Oct 14, 2016	30.74	30.74	30.17	30.47	82,924	-0.04(-0.13%)
Oct 13, 2016	30.46	30.54	30.26	30.51	39,025	-0.20(-0.65%)
Oct 12, 2016	30.61	30.74	30.49	30.71	58,509	+0.51(+1.69%)
Oct 11, 2016	30.43	30.54	29.76	30.20	66,582	+0.44(+1.48%)
Oct 10, 2016	29.59	29.90	29.59	29.76	54,244	+0.17(+0.56%)
Oct 07, 2016	29.52	29.66	29.14	29.59	101,905	+0.63(+2.19%)
Oct 06, 2016	29.07	29.07	28.86	28.96	132,693	+0.52(+1.83%)
Oct 05, 2016	28.27	28.56	28.11	28.44	141,969	+0.21(+0.74%)
Oct 04, 2016	28.16	28.63	28.16	28.23	28,375	-0.04(-0.14%)
Oct 03, 2016	28.08	28.30	28.08	28.27	32,069	+0.17(+0.60%)
Sep 30, 2016	28.19	28.29	27.89	28.10	76,170	-0.10(-0.35%)
Sep 29, 2016	28.58	28.58	28.03	28.20	38,328	-0.01(-0.04%)
Sep 28, 2016	28.08	28.23	27.92	28.21	57,690	+0.57(+2.06%)
Sep 27, 2016	27.68	27.71	27.60	27.64	62,146	-0.13(-0.47%)
Sep 26, 2016	27.96	27.96	27.72	27.77	61,628	-0.45(-1.59%)
Sep 23, 2016	28.27	28.27	28.12	28.22	28,212	-0.53(-1.84%)
Sep 22, 2016	28.78	28.95	28.68	28.75	79,292	+0.28(+0.98%)
Sep 21, 2016	28.04	28.58	28.00	28.47	397,425	+0.86(+3.11%)
Sep 20, 2016	27.61	27.73	27.51	27.61	60,778	+0.05(+0.18%)
Sep 19, 2016	27.42	27.65	27.39	27.56	37,592	+0.17(+0.62%)
Sep 16, 2016	27.19	27.68	27.19	27.39	53,900	-0.21(-0.76%)
Sep 15, 2016	27.00	27.60	27.00	27.60	83,724	+0.38(+1.38%)
Sep 14, 2016	27.49	27.49	27.18	27.23	62,445	-0.16(-0.60%)
Sep 13, 2016	27.75	27.75	27.26	27.39	41,088	-0.04(-0.15%)
Sep 12, 2016	27.02	27.60	27.02	27.43	70,475	-0.37(-1.33%)
Sep 09, 2016	28.06	28.06	27.71	27.80	61,425	-0.11(-0.41%)
Sep 08, 2016	28.15	28.15	27.83	27.91	38,541	-0.36(-1.26%)
Sep 07, 2016	28.27	28.37	28.16	28.27	136,120	+0.16(+0.57%)
Sep 06, 2016	27.85	28.11	27.70	28.11	87,628	+0.00(+0.00%)
Sep 02, 2016		28.11	28.11	28.11	0	-0.01(-0.04%)
Sep 01, 2016	27.85	28.15	27.85	28.12	89,067	-0.27(-0.97%)
Aug 31, 2016	28.51	28.51	28.20	28.39	69,342	+0.54(+1.96%)
Aug 30, 2016	27.61	27.89	27.61	27.85	127,027	-0.23(-0.82%)
Aug 29, 2016	27.77	28.15	27.77	28.08	97,967	+0.37(+1.34%)
Aug 26, 2016	28.03	28.12	27.64	27.71	109,305	-0.61(-2.15%)
Aug 25, 2016	28.12	28.48	28.12	28.32	44,637	+0.02(+0.07%)
Aug 24, 2016	28.26	28.30	28.19	28.30	41,116	+0.05(+0.16%)
Aug 23, 2016	28.45	28.45	28.22	28.25	41,844	-0.08(-0.28%)
Aug 22, 2016	28.10	28.40	28.10	28.34	520,595	-0.13(-0.47%)
Aug 19, 2016	28.85	28.85	28.40	28.47	979,851	-0.03(-0.11%)
Aug 18, 2016	28.60	28.61	28.42	28.50	420,565	-0.10(-0.35%)
Aug 17, 2016	28.32	28.71	28.32	28.60	167,815	+0.25(+0.88%)
Aug 16, 2016	28.56	28.56	28.25	28.35	90,394	-0.22(-0.77%)
Aug 15, 2016	28.53	28.75	28.31	28.57	110,756	+0.58(+2.06%)
Aug 12, 2016	27.95	28.12	27.94	27.99	1,035,110	-0.47(-1.66%)
Aug 11, 2016	28.45	28.50	28.41	28.46	261,580	+0.18(+0.64%)
Aug 10, 2016	28.74	28.74	28.20	28.29	219,342	-0.07(-0.24%)
Aug 09, 2016	28.44	28.44	28.16	28.35	234,733	+0.33(+1.19%)
Aug 08, 2016	28.03	28.26	27.80	28.02	198,880	+0.52(+1.89%)
Aug 05, 2016	27.36	27.55	27.32	27.50	1,003,090	-0.26(-0.94%)
Aug 04, 2016	27.97	27.97	27.64	27.76	121,147	+0.29(+1.04%)
Aug 03, 2016	27.36	27.60	27.36	27.48	67,158	-0.33(-1.20%)
Aug 02, 2016	27.99	27.99	27.51	27.81	71,135	-0.33(-1.17%)
Aug 01, 2016	27.99	28.24	27.99	28.14	83,321	+0.35(+1.26%)
Jul 29, 2016	27.77	27.90	27.63	27.79	60,141	-0.41(-1.45%)
Jul 28, 2016	28.32	28.32	27.95	28.20	89,316	-1.21(-4.11%)
Jul 27, 2016	28.70	29.46	28.30	29.41	101,461	+1.66(+6.00%)
Jul 26, 2016	27.95	27.95	27.34	27.75	74,624	+0.09(+0.31%)
Jul 25, 2016	27.50	27.70	27.50	27.66	70,238	+0.35(+1.28%)
Jul 22, 2016	27.17	27.36	27.17	27.31	73,123	+0.00(+0.00%)
Jul 21, 2016	27.51	27.51	26.98	27.31	67,322	-0.02(-0.07%)
Jul 20, 2016	27.07	27.37	26.77	27.33	70,678	+0.32(+1.18%)
Jul 19, 2016	27.05	27.23	26.90	27.01	75,841	-0.07(-0.26%)
Jul 18, 2016	27.11	27.11	26.83	27.08	128,688	+0.27(+1.01%)
Jul 15, 2016	26.65	26.97	26.54	26.81	124,040	-0.76(-2.74%)
Jul 14, 2016	27.69	27.69	27.50	27.57	102,464	+0.08(+0.27%)
Jul 13, 2016	27.48	27.64	27.26	27.49	139,756	+0.14(+0.51%)
Jul 12, 2016	27.06	27.49	27.06	27.35	127,154	+0.48(+1.79%)
Jul 11, 2016	26.64	26.96	26.39	26.87	94,092	+0.70(+2.67%)
Jul 08, 2016		26.23	25.91	26.17	116,912	+0.26(+1.00%)
Jul 07, 2016	25.71	26.00	25.36	25.91	833,248	+0.05(+0.19%)
Jul 05, 2016	25.93	26.04	25.81	25.86	64,336	-0.61(-2.32%)
Jul 01, 2016		26.47	26.47	26.47	0	-0.51(-1.88%)
Jun 30, 2016	26.91	27.03	26.70	26.98	103,009	+0.26(+0.97%)
Jun 29, 2016	26.63	26.76	26.50	26.72	90,295	+0.46(+1.75%)
Jun 28, 2016	26.30	26.33	25.96	26.26	126,425	+0.81(+3.18%)
Jun 27, 2016	25.57	25.79	25.12	25.45	140,669	-0.28(-1.07%)
Jun 24, 2016	25.20	26.08	25.20	25.73	118,024	-0.75(-2.85%)
Jun 23, 2016	26.28	26.49	26.07	26.48	71,140	+1.12(+4.42%)
Jun 22, 2016	25.56	25.63	25.34	25.36	88,369	-0.44(-1.71%)
Jun 21, 2016	25.54	26.01	25.54	25.80	157,874	+0.03(+0.12%)
Jun 20, 2016	25.44	26.05	25.44	25.77	112,733	+0.46(+1.82%)
Jun 17, 2016	25.36	25.40	25.07	25.31	93,554	-0.05(-0.20%)
Jun 16, 2016	25.02	25.38	25.00	25.36	148,214	+0.14(+0.58%)
Jun 15, 2016	25.31	25.32	24.93	25.21	174,181	+0.13(+0.52%)
Jun 14, 2016	25.21	25.29	24.98	25.09	121,963	-0.09(-0.36%)
Jun 13, 2016	25.39	25.47	25.14	25.18	76,487	-0.39(-1.53%)
Jun 10, 2016	25.64	25.73	25.41	25.57	118,188	-0.51(-1.97%)
Jun 09, 2016	26.02	26.13	25.94	26.08	76,595	-0.17(-0.63%)
Jun 08, 2016	26.25	26.62	26.11	26.25	157,500	+0.53(+2.04%)
Jun 07, 2016	25.74	25.79	25.39	25.72	91,618	+0.65(+2.59%)
Jun 06, 2016	24.86	25.09	24.86	25.07	133,939	+0.22(+0.89%)
Jun 03, 2016	24.96	24.96	24.64	24.85	87,295	+0.02(+0.08%)
Jun 02, 2016	24.84	24.91	24.61	24.83	138,573	-0.37(-1.47%)
Jun 01, 2016	25.23	25.37	25.08	25.20	89,943	-0.16(-0.63%)
May 31, 2016	25.30	25.60	25.10	25.36	95,351	+0.61(+2.46%)
May 27, 2016		24.75	24.75	24.75	0	-0.21(-0.86%)
May 26, 2016	25.10	25.10	24.76	24.96	101,254	-0.02(-0.10%)
May 25, 2016	24.69	26.97	24.69	24.99	610,105	+0.46(+1.90%)
May 24, 2016	24.01	24.53	24.01	24.52	213,467	+0.30(+1.26%)
May 23, 2016	24.45	24.45	24.19	24.22	80,169	+0.00(+0.00%)
May 20, 2016	24.39	24.43	24.15	24.22	68,344	-0.24(-0.98%)
May 19, 2016	24.63	24.65	24.35	24.46	131,773	-0.19(-0.77%)
May 18, 2016	24.70	24.91	24.57	24.65	140,482	-0.16(-0.64%)
May 17, 2016	25.07	25.10	24.78	24.81	71,105	-0.16(-0.64%)
May 16, 2016	25.00	25.07	24.47	24.97	128,733	+0.66(+2.71%)
May 13, 2016	24.31	24.50	24.30	24.31	54,926	-0.29(-1.18%)
May 12, 2016	24.54	24.72	24.47	24.60	139,213	-0.03(-0.12%)
May 11, 2016	24.91	24.91	24.59	24.63	101,584	-0.40(-1.59%)
May 10, 2016	25.01	25.05	24.70	25.03	106,858	+0.41(+1.68%)
May 09, 2016	24.42	24.87	24.42	24.61	86,652	+0.09(+0.39%)
May 06, 2016	24.40	24.57	24.40	24.52	1,215,890	-0.14(-0.57%)
May 05, 2016	24.75	24.75	24.57	24.66	118,785	+0.06(+0.24%)
May 04, 2016	24.75	24.75	24.46	24.60	90,015	-0.05(-0.20%)
May 03, 2016	24.90	24.90	24.52	24.65	256,968	-0.25(-1.00%)
May 02, 2016	24.63	25.07	24.63	24.90	432,694	+0.34(+1.38%)
Apr 29, 2016	24.70	24.89	24.45	24.56	175,124	-0.36(-1.44%)
Apr 28, 2016	25.40	25.40	24.91	24.92	305,362	-0.88(-3.41%)
Apr 27, 2016	26.50	27.00	25.45	25.80	168,428	-2.72(-9.54%)
Apr 26, 2016	28.54	28.58	28.33	28.52	72,690	+0.14(+0.51%)
Apr 25, 2016	28.60	28.60	28.28	28.38	74,442	-0.02(-0.05%)
Apr 22, 2016	28.38	28.47	28.10	28.39	92,907	+0.28(+1.00%)
Apr 21, 2016	28.30	28.30	28.02	28.11	68,742	-0.43(-1.51%)
Apr 20, 2016	28.50	28.71	28.26	28.54	177,538	+0.24(+0.87%)
Apr 19, 2016	28.00	28.46	28.00	28.30	55,613	+0.52(+1.85%)
Apr 18, 2016	27.58	27.91	27.09	27.78	116,200	-0.08(-0.29%)
Apr 15, 2016	28.15	28.15	27.82	27.86	149,779	-0.77(-2.69%)
Apr 14, 2016	28.70	29.00	28.63	28.63	415,486	+0.35(+1.24%)
Apr 13, 2016	27.73	28.36	27.73	28.28	308,141	+0.54(+1.95%)
Apr 12, 2016	27.37	27.81	27.05	27.74	177,932	+1.35(+5.12%)
Apr 11, 2016	26.36	26.67	26.32	26.39	109,253	+0.17(+0.65%)
Apr 08, 2016	26.41	26.41	26.14	26.22	71,313	+1.34(+5.39%)
Apr 07, 2016	25.18	25.29	24.76	24.88	69,944	+0.01(+0.04%)
Apr 06, 2016	24.88	24.88	24.88	24.87	75,566	+0.47(+1.93%)
Apr 05, 2016	24.43	24.60	24.25	24.40	977,955	-0.59(-2.36%)
Apr 04, 2016	25.23	25.29	24.92	24.99	902,478	-0.13(-0.52%)