Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.640	5.666	5.587	5.649	24,467,418	-0.01(-0.16%)
Jul 28, 2017	5.578	5.666	5.551	5.657	19,553,692	+0.03(+0.47%)
Jul 27, 2017	5.693	5.719	5.547	5.631	30,951,142	+0.18(+3.24%)
Jul 26, 2017	5.463	5.485	5.436	5.454	13,956,825	+0.01(+0.16%)
Jul 25, 2017	5.436	5.472	5.419	5.445	13,937,311	-0.06(-1.12%)
Jul 24, 2017	5.498	5.516	5.472	5.507	8,833,324	+0.03(+0.48%)
Jul 21, 2017	5.489	5.507	5.436	5.481	10,297,309	-0.05(-0.96%)
Jul 20, 2017	5.525	5.551	5.489	5.534	11,205,749	+0.04(+0.64%)
Jul 19, 2017	5.498	5.529	5.472	5.498	9,370,882	+0.07(+1.30%)
Jul 18, 2017	5.428	5.463	5.410	5.428	14,024,684	-0.15(-2.69%)
Jul 17, 2017	5.569	5.600	5.560	5.578	8,120,613	-0.02(-0.32%)
Jul 14, 2017		5.596	5.534	5.596	8,739,738	+0.00(+0.00%)
Jul 13, 2017	5.569	5.596	5.542	5.596	11,732,552	-0.01(-0.16%)
Jul 12, 2017	5.551	5.640	5.551	5.604	13,079,114	+0.09(+1.60%)
Jul 11, 2017	5.481	5.525	5.445	5.516	13,330,229	-0.02(-0.32%)
Jul 10, 2017	5.472	5.551	5.472	5.534	11,786,489	+0.01(+0.16%)
Jul 07, 2017	5.454	5.534	5.445	5.525	13,469,612	+0.10(+1.79%)
Jul 06, 2017	5.410	5.463	5.401	5.428	16,034,595	-0.07(-1.29%)
Jul 05, 2017	5.507	5.516	5.463	5.498	16,295,399	+0.06(+1.14%)
Jul 03, 2017	5.463	5.489	5.436	5.436	7,486,816	-0.01(-0.16%)
Jun 30, 2017	5.454	5.463	5.387	5.445	15,126,070	-0.01(-0.16%)
Jun 29, 2017	5.551	5.560	5.392	5.454	24,469,986	-0.17(-2.99%)
Jun 28, 2017	5.587	5.622	5.551	5.622	18,934,824	+0.07(+1.27%)
Jun 27, 2017	5.560	5.587	5.534	5.551	12,883,327	-0.05(-0.95%)
Jun 26, 2017	5.684	5.710	5.604	5.604	16,041,950	-0.04(-0.78%)
Jun 23, 2017	5.604	5.666	5.596	5.649	11,466,976	+0.01(+0.16%)
Jun 22, 2017	5.649	5.671	5.622	5.640	12,812,282	-0.01(-0.16%)
Jun 21, 2017	5.604	5.649	5.596	5.649	14,797,714	+0.02(+0.31%)
Jun 20, 2017	5.710	5.719	5.631	5.631	15,879,764	-0.08(-1.39%)
Jun 19, 2017	5.675	5.719	5.675	5.710	13,309,743	+0.05(+0.94%)
Jun 16, 2017	5.604	5.665	5.587	5.657	12,562,406	+0.06(+1.11%)
Jun 15, 2017	5.551	5.622	5.542	5.596	16,204,921	-0.04(-0.78%)
Jun 14, 2017	5.728	5.728	5.596	5.640	19,879,482	-0.04(-0.62%)
Jun 13, 2017	5.693	5.710	5.640	5.675	13,837,594	+0.06(+1.10%)
Jun 12, 2017	5.613	5.644	5.542	5.613	22,648,492	-0.04(-0.78%)
Jun 09, 2017	5.746	5.763	5.560	5.657	24,243,810	-0.11(-1.84%)
Jun 08, 2017	5.772	5.781	5.719	5.763	14,794,678	-0.02(-0.31%)
Jun 07, 2017	5.817	5.817	5.737	5.781	19,297,034	+0.07(+1.24%)
Jun 06, 2017	5.684	5.763	5.675	5.710	17,328,476	-0.07(-1.22%)
Jun 05, 2017	5.710	5.781	5.702	5.781	15,539,547	-0.01(-0.15%)
Jun 02, 2017	5.817	5.830	5.772	5.790	16,378,083	+0.05(+0.92%)
Jun 01, 2017	5.693	5.781	5.675	5.737	23,573,588	+0.15(+2.69%)
May 31, 2017	5.657	5.675	5.551	5.587	22,478,056	-0.02(-0.32%)
May 30, 2017	5.640	5.613	5.556	5.604	18,218,232	-0.04(-0.63%)
May 26, 2017	5.649	5.674	5.631	5.640	12,742,624	-0.02(-0.31%)
May 25, 2017	5.631	5.684	5.622	5.657	20,293,660	+0.01(+0.16%)
May 24, 2017	5.684	5.707	5.609	5.649	35,071,676	+0.04(+0.63%)
May 23, 2017	5.699	5.708	5.562	5.613	47,120,000	+0.28(+5.31%)
May 22, 2017	5.330	5.356	5.287	5.330	25,326,232	+0.03(+0.49%)
May 19, 2017	5.304	5.347	5.296	5.304	17,720,920	+0.06(+1.15%)
May 18, 2017	5.227	5.296	5.201	5.244	26,326,850	+0.00(+0.00%)
May 17, 2017	5.339	5.347	5.236	5.244	20,750,590	-0.15(-2.71%)
May 16, 2017	5.390	5.416	5.364	5.390	13,725,835	+0.06(+1.13%)
May 15, 2017	5.347	5.373	5.330	5.330	13,874,789	+0.03(+0.65%)
May 12, 2017	5.296	5.313	5.279	5.296	10,396,483	+0.04(+0.82%)
May 11, 2017	5.270	5.287	5.193	5.253	19,053,658	-0.02(-0.33%)
May 10, 2017	5.227	5.279	5.210	5.270	25,879,806	-0.03(-0.65%)
May 09, 2017	5.270	5.313	5.261	5.304	19,918,900	+0.04(+0.82%)
May 08, 2017	5.218	5.279	5.210	5.261	22,988,696	-0.04(-0.81%)
May 05, 2017	5.244	5.313	5.227	5.304	35,554,312	+0.13(+2.49%)
May 04, 2017	5.124	5.176	5.124	5.176	22,926,274	+0.13(+2.55%)
May 03, 2017	5.030	5.150	5.013	5.047	15,946,392	+0.03(+0.68%)
May 02, 2017	5.013	5.038	4.995	5.013	30,426,950	+0.06(+1.21%)
May 01, 2017	4.927	4.952	4.910	4.952	13,829,079	+0.03(+0.70%)
Apr 28, 2017	4.944	4.961	4.867	4.918	35,886,420	+0.01(+0.17%)
Apr 27, 2017	4.892	4.961	4.798	4.910	72,652,680	+0.30(+6.52%)
Apr 26, 2017	4.635	4.669	4.601	4.609	27,086,222	-0.05(-1.11%)
Apr 25, 2017	4.669	4.682	4.635	4.661	27,507,144	+0.04(+0.93%)
Apr 24, 2017	4.652	4.652	4.592	4.618	31,775,538	+0.14(+3.07%)
Apr 21, 2017	4.498	4.498	4.437	4.480	16,532,863	-0.04(-0.95%)
Apr 20, 2017	4.540	4.575	4.506	4.523	23,927,120	+0.09(+1.93%)
Apr 19, 2017	4.480	4.493	4.442	4.437	13,431,796	-0.05(-1.15%)
Apr 18, 2017	4.498	4.515	4.455	4.489	7,561,351	-0.03(-0.57%)
Apr 17, 2017	4.489	4.540	4.489	4.515	3,642,961	+0.03(+0.77%)
Apr 13, 2017	4.515	4.540	4.480	4.480	8,855,077	-0.05(-1.14%)
Apr 12, 2017	4.540	4.558	4.506	4.532	12,028,969	+0.01(+0.19%)
Apr 11, 2017	4.523	4.549	4.473	4.523	9,547,567	-0.03(-0.75%)
Apr 10, 2017	4.566	4.592	4.545	4.558	7,282,885	+0.03(+0.57%)
Apr 07, 2017	4.515	4.558	4.506	4.532	6,598,166	+0.04(+0.96%)
Apr 06, 2017	4.489	4.540	4.480	4.489	12,392,730	+0.04(+0.97%)
Apr 05, 2017	4.532	4.540	4.446	4.446	16,813,186	-0.15(-3.36%)
Apr 04, 2017	4.549	4.601	4.540	4.601	10,107,466	+0.03(+0.56%)
Apr 03, 2017	4.618	4.618	4.532	4.575	10,376,774	-0.08(-1.66%)
Mar 31, 2017	4.601	4.661	4.592	4.652	10,163,761	+0.08(+1.69%)
Mar 30, 2017	4.575	4.618	4.566	4.575	9,830,832	-0.03(-0.56%)
Mar 29, 2017	4.592	4.618	4.575	4.601	12,362,985	-0.03(-0.74%)
Mar 28, 2017	4.652	4.678	4.609	4.635	16,550,257	-0.05(-1.10%)
Mar 27, 2017	4.652	4.721	4.644	4.686	13,635,237	+0.08(+1.68%)
Mar 24, 2017	4.609	4.643	4.592	4.609	8,981,186	-0.01(-0.19%)
Mar 23, 2017	4.592	4.643	4.575	4.618	8,214,410	-0.01(-0.19%)
Mar 22, 2017	4.592	4.626	4.549	4.626	17,129,110	-0.01(-0.19%)
Mar 21, 2017	4.755	4.772	4.635	4.635	21,354,752	-0.12(-2.53%)
Mar 20, 2017	4.746	4.781	4.721	4.755	21,810,242	+0.07(+1.47%)
Mar 17, 2017	4.712	4.721	4.678	4.686	10,645,796	+0.01(+0.18%)
Mar 16, 2017	4.643	4.704	4.643	4.678	12,240,522	+0.07(+1.49%)
Mar 15, 2017	4.566	4.626	4.549	4.609	9,867,761	+0.03(+0.56%)
Mar 14, 2017	4.583	4.583	4.549	4.583	5,557,321	-0.02(-0.37%)
Mar 13, 2017	4.592	4.609	4.583	4.601	7,890,755	-0.01(-0.19%)
Mar 10, 2017	4.575	4.618	4.566	4.609	11,360,089	+0.08(+1.70%)
Mar 09, 2017	4.515	4.540	4.506	4.532	8,012,034	+0.09(+1.93%)
Mar 08, 2017	4.455	4.480	4.429	4.446	9,885,047	-0.04(-0.96%)
Mar 07, 2017	4.489	4.506	4.472	4.489	9,747,985	-0.04(-0.95%)
Mar 06, 2017	4.540	4.549	4.515	4.532	8,600,626	+0.00(+0.00%)
Mar 03, 2017	4.515	4.540	4.489	4.532	13,982,608	+0.05(+1.15%)
Mar 02, 2017	4.472	4.506	4.463	4.480	22,203,274	-0.03(-0.76%)
Mar 01, 2017	4.437	4.540	4.437	4.515	23,667,460	+0.10(+2.33%)
Feb 28, 2017	4.403	4.446	4.395	4.412	10,784,751	-0.03(-0.77%)
Feb 27, 2017	4.429	4.467	4.412	4.446	13,264,425	+0.03(+0.78%)
Feb 24, 2017	4.377	4.446	4.369	4.412	13,485,202	-0.01(-0.19%)
Feb 23, 2017	4.420	4.472	4.386	4.420	25,585,416	+0.04(+0.98%)
Feb 22, 2017	4.317	4.386	4.301	4.377	19,414,576	+0.01(+0.20%)
Feb 21, 2017	4.317	4.369	4.317	4.369	17,500,408	+0.03(+0.79%)
Feb 17, 2017		4.334	4.334	4.334	0	-0.02(-0.39%)
Feb 16, 2017	4.334	4.369	4.326	4.352	17,060,578	+0.06(+1.40%)
Feb 15, 2017	4.257	4.300	4.249	4.292	14,363,770	+0.03(+0.60%)
Feb 14, 2017	4.266	4.283	4.249	4.266	9,169,660	+0.01(+0.20%)
Feb 13, 2017	4.240	4.292	4.231	4.257	17,945,634	+0.07(+1.64%)
Feb 10, 2017	4.197	4.214	4.171	4.189	8,119,053	-0.01(-0.20%)
Feb 09, 2017	4.189	4.240	4.189	4.197	14,855,780	+0.01(+0.20%)
Feb 08, 2017	4.197	4.219	4.171	4.189	9,927,055	+0.02(+0.41%)
Feb 07, 2017	4.189	4.197	4.154	4.171	12,963,263	+0.09(+2.32%)
Feb 06, 2017	4.086	4.103	4.060	4.077	15,571,722	-0.07(-1.66%)
Feb 03, 2017	4.146	4.163	4.111	4.146	13,821,567	+0.01(+0.21%)
Feb 02, 2017	4.137	4.197	4.094	4.137	52,020,856	+0.21(+5.47%)
Feb 01, 2017	3.897	3.940	3.880	3.922	12,161,616	+0.04(+1.11%)
Jan 31, 2017	3.905	3.914	3.862	3.880	11,050,002	-0.02(-0.44%)
Jan 30, 2017	3.983	3.931	3.880	3.897	19,885,644	-0.09(-2.16%)
Jan 27, 2017	3.974	4.008	3.957	3.983	13,924,600	-0.07(-1.69%)
Jan 26, 2017	4.077	4.094	4.017	4.051	16,916,900	+0.09(+2.16%)
Jan 25, 2017	3.940	3.974	3.931	3.965	20,977,722	-0.04(-1.07%)
Jan 24, 2017	3.965	4.021	3.948	4.008	25,408,812	-0.01(-0.21%)
Jan 23, 2017	4.017	4.017	3.965	4.017	10,206,713	-0.07(-1.68%)
Jan 20, 2017	4.077	4.094	4.043	4.086	7,405,391	+0.02(+0.42%)
Jan 19, 2017	4.034	4.068	4.034	4.068	8,913,086	+0.04(+1.07%)
Jan 18, 2017	4.025	4.068	4.017	4.025	7,739,286	-0.04(-1.05%)
Jan 17, 2017	4.077	4.094	4.034	4.068	10,767,019	-0.01(-0.21%)
Jan 13, 2017		4.077	4.077	4.077	0	+0.04(+1.06%)
Jan 12, 2017	4.034	4.043	4.000	4.034	17,902,416	-0.07(-1.67%)
Jan 11, 2017	4.103	4.103	4.068	4.103	10,460,235	-0.05(-1.24%)
Jan 10, 2017	4.163	4.171	4.128	4.154	8,999,912	+0.01(+0.21%)
Jan 09, 2017	4.171	4.189	4.103	4.146	16,957,988	-0.08(-1.83%)
Jan 06, 2017	4.231	4.283	4.206	4.223	21,063,340	+0.02(+0.41%)
Jan 05, 2017	4.163	4.223	4.146	4.206	11,509,215	+0.05(+1.24%)
Jan 04, 2017	4.120	4.163	4.111	4.154	11,938,368	+0.06(+1.47%)
Jan 03, 2017	4.086	4.111	4.077	4.094	9,184,385	-0.03(-0.83%)
Dec 30, 2016		4.128	4.128	4.128	0	-0.02(-0.41%)
Dec 29, 2016	4.154	4.176	4.120	4.146	10,346,210	+0.03(+0.63%)
Dec 28, 2016	4.171	4.171	4.103	4.120	9,178,892	-0.09(-2.24%)
Dec 27, 2016	4.223	4.231	4.206	4.214	7,526,919	+0.03(+0.61%)
Dec 23, 2016		4.189	4.189	4.189	0	+0.14(+3.39%)
Dec 22, 2016	4.077	4.086	4.038	4.051	11,180,561	-0.03(-0.84%)
Dec 21, 2016	4.257	4.283	4.008	4.086	34,733,572	-0.12(-2.86%)
Dec 20, 2016	4.189	4.223	4.176	4.206	18,956,544	+0.01(+0.20%)
Dec 19, 2016	4.231	4.240	4.180	4.197	15,950,255	+0.01(+0.20%)
Dec 16, 2016	4.171	4.231	4.154	4.189	15,428,476	+0.14(+3.39%)
Dec 15, 2016	4.043	4.094	4.017	4.051	15,342,067	+0.02(+0.43%)
Dec 14, 2016	4.068	4.120	4.034	4.034	17,576,230	-0.03(-0.84%)
Dec 13, 2016	4.034	4.111	4.034	4.068	14,154,492	+0.09(+2.38%)
Dec 12, 2016	3.957	4.008	3.948	3.974	18,435,276	+0.01(+0.22%)
Dec 09, 2016	3.948	3.991	3.931	3.965	14,004,775	+0.03(+0.87%)
Dec 08, 2016	3.974	3.991	3.914	3.931	25,969,520	-0.10(-2.55%)
Dec 07, 2016	3.965	4.060	3.957	4.034	20,628,900	+0.11(+2.84%)
Dec 06, 2016	3.897	3.948	3.871	3.922	21,257,412	+0.05(+1.33%)
Dec 05, 2016	3.716	3.871	3.708	3.871	21,456,096	+0.24(+6.62%)
Dec 02, 2016	3.631	3.656	3.605	3.631	8,031,781	-0.02(-0.47%)
Dec 01, 2016	3.691	3.699	3.652	3.648	8,210,752	-0.04(-1.16%)
Nov 30, 2016	3.708	3.716	3.682	3.691	11,886,155	+0.01(+0.23%)
Nov 29, 2016	3.665	3.699	3.656	3.682	7,338,702	+0.03(+0.70%)
Nov 28, 2016	3.674	3.682	3.639	3.656	9,461,388	-0.06(-1.62%)
Nov 25, 2016	3.725	3.742	3.699	3.716	9,425,597	+0.12(+3.34%)
Nov 23, 2016		3.596	3.596	3.596	0	+0.00(+0.00%)
Nov 22, 2016	3.579	3.605	3.571	3.596	8,967,700	+0.02(+0.48%)
Nov 21, 2016	3.571	3.588	3.553	3.579	7,048,192	+0.01(+0.24%)
Nov 18, 2016	3.605	3.613	3.562	3.571	7,726,503	+0.01(+0.24%)
Nov 17, 2016	3.596	3.622	3.553	3.562	12,356,090	+0.03(+0.73%)
Nov 16, 2016	3.519	3.571	3.519	3.536	16,118,394	-0.02(-0.48%)
Nov 15, 2016	3.493	3.553	3.468	3.553	39,379,364	-0.15(-3.94%)
Nov 14, 2016	3.708	3.716	3.674	3.699	14,705,731	-0.09(-2.49%)
Nov 11, 2016	3.802	3.819	3.742	3.794	13,751,068	-0.06(-1.56%)
Nov 10, 2016	3.845	3.888	3.819	3.854	13,221,774	+0.03(+0.90%)
Nov 09, 2016	3.742	3.828	3.734	3.819	13,008,727	+0.01(+0.23%)
Nov 08, 2016	3.794	3.819	3.751	3.811	12,215,246	+0.00(+0.00%)
Nov 07, 2016	3.845	3.854	3.768	3.811	22,849,756	+0.11(+3.02%)
Nov 04, 2016	3.708	3.725	3.691	3.699	14,470,291	-0.07(-1.82%)
Nov 03, 2016	3.802	3.815	3.759	3.768	19,696,934	-0.04(-1.13%)
Nov 02, 2016	3.802	3.845	3.785	3.811	13,645,373	+0.00(+0.00%)
Nov 01, 2016	3.819	3.837	3.777	3.811	25,016,438	-0.03(-0.89%)
Oct 31, 2016	3.880	3.888	3.837	3.845	16,818,764	-0.07(-1.75%)
Oct 28, 2016	3.922	3.961	3.897	3.914	31,690,574	-0.15(-3.59%)
Oct 27, 2016	4.111	4.111	4.043	4.060	42,413,608	-0.37(-8.33%)
Oct 26, 2016	4.352	4.463	4.352	4.429	19,483,916	+0.16(+3.82%)
Oct 25, 2016	4.231	4.274	4.223	4.266	10,617,588	+0.00(+0.00%)
Oct 24, 2016	4.257	4.283	4.249	4.266	6,709,327	+0.04(+1.02%)
Oct 21, 2016	4.240	4.249	4.206	4.223	11,857,237	-0.07(-1.60%)
Oct 20, 2016	4.266	4.309	4.266	4.292	7,560,442	+0.02(+0.40%)
Oct 19, 2016	4.283	4.283	4.249	4.274	6,384,518	-0.03(-0.80%)
Oct 18, 2016	4.300	4.326	4.274	4.309	9,850,712	+0.04(+1.01%)
Oct 17, 2016	4.257	4.283	4.240	4.266	7,361,903	+0.02(+0.40%)
Oct 14, 2016	4.283	4.326	4.249	4.249	9,812,461	+0.01(+0.20%)
Oct 13, 2016	4.257	4.257	4.189	4.240	27,042,618	-0.13(-2.95%)
Oct 12, 2016	4.420	4.442	4.369	4.369	37,340,444	-0.26(-5.57%)
Oct 11, 2016	4.704	4.704	4.605	4.626	16,207,659	-0.12(-2.53%)
Oct 10, 2016	4.721	4.772	4.712	4.746	10,564,102	+0.03(+0.73%)
Oct 07, 2016	4.643	4.721	4.643	4.712	16,093,178	-0.04(-0.90%)
Oct 06, 2016	4.798	4.798	4.738	4.755	21,082,724	-0.15(-2.98%)
Oct 05, 2016	4.952	4.952	4.884	4.901	15,202,260	-0.06(-1.21%)
Oct 04, 2016	4.961	5.004	4.927	4.961	6,764,573	+0.03(+0.52%)
Oct 03, 2016	4.952	4.970	4.935	4.935	6,371,189	-0.03(-0.69%)
Sep 30, 2016	4.944	5.004	4.935	4.970	10,331,217	+0.06(+1.22%)
Sep 29, 2016	4.935	4.970	4.892	4.910	6,775,170	-0.02(-0.35%)
Sep 28, 2016	4.918	4.935	4.875	4.927	5,975,373	+0.03(+0.53%)
Sep 27, 2016	4.789	4.910	4.789	4.901	7,165,021	+0.08(+1.60%)
Sep 26, 2016	4.815	4.849	4.815	4.824	6,796,987	-0.03(-0.71%)
Sep 23, 2016	4.849	4.892	4.841	4.858	8,574,598	-0.07(-1.39%)
Sep 22, 2016	4.927	4.935	4.901	4.927	16,363,723	+0.14(+2.87%)
Sep 21, 2016	4.746	4.789	4.721	4.789	9,335,030	+0.07(+1.45%)
Sep 20, 2016	4.738	4.738	4.695	4.721	6,034,600	-0.01(-0.18%)
Sep 19, 2016	4.695	4.764	4.712	4.729	6,534,233	+0.03(+0.73%)
Sep 16, 2016	4.661	4.704	4.635	4.695	17,458,674	-0.08(-1.62%)
Sep 15, 2016	4.686	4.772	4.678	4.772	18,191,234	+0.05(+1.09%)
Sep 14, 2016	4.764	4.794	4.712	4.721	25,813,962	-0.09(-1.79%)
Sep 13, 2016	4.832	4.841	4.764	4.807	21,985,708	-0.07(-1.41%)
Sep 12, 2016	4.755	4.884	4.746	4.875	21,342,376	-0.02(-0.35%)
Sep 09, 2016	4.944	4.952	4.892	4.892	15,852,370	-0.11(-2.23%)
Sep 08, 2016	5.004	5.013	4.961	5.004	9,588,755	-0.03(-0.68%)
Sep 07, 2016	4.970	5.055	4.970	5.038	9,723,831	+0.11(+2.26%)
Sep 06, 2016	4.927	4.952	4.918	4.927	5,570,444	-0.02(-0.35%)
Sep 02, 2016	4.901	4.944	4.944	4.944	6,431,862	+0.09(+1.77%)
Sep 01, 2016	4.892	4.910	4.832	4.858	7,804,914	-0.01(-0.18%)
Aug 31, 2016	4.901	4.927	4.832	4.867	8,766,923	-0.06(-1.22%)
Aug 30, 2016	4.910	4.944	4.901	4.927	7,694,106	+0.04(+0.88%)
Aug 29, 2016	4.867	4.901	4.858	4.884	3,602,916	+0.00(+0.00%)
Aug 26, 2016	4.884	4.944	4.858	4.884	9,379,531	-0.01(-0.18%)
Aug 25, 2016	4.901	4.918	4.875	4.892	5,343,778	-0.04(-0.87%)
Aug 24, 2016	4.935	4.970	4.927	4.935	8,505,007	+0.03(+0.70%)
Aug 23, 2016	4.867	4.927	4.858	4.901	16,049,503	+0.05(+1.06%)
Aug 22, 2016	4.849	4.858	4.810	4.849	13,426,591	-0.02(-0.35%)
Aug 19, 2016	4.884	4.918	4.849	4.867	12,707,665	-0.07(-1.39%)
Aug 18, 2016	4.884	4.944	4.884	4.935	11,127,164	+0.05(+1.05%)
Aug 17, 2016	4.892	4.918	4.858	4.884	15,349,571	-0.08(-1.56%)
Aug 16, 2016	4.944	4.970	4.935	4.961	13,777,394	-0.02(-0.34%)
Aug 15, 2016	4.952	4.978	4.927	4.978	16,659,242	+0.05(+1.05%)
Aug 12, 2016	4.952	4.961	4.910	4.927	6,575,811	+0.03(+0.70%)
Aug 11, 2016	4.867	4.927	4.867	4.892	5,699,590	+0.01(+0.18%)
Aug 10, 2016	4.892	4.901	4.849	4.884	12,368,399	+0.03(+0.71%)
Aug 09, 2016	4.781	4.858	4.781	4.849	13,444,693	+0.12(+2.54%)
Aug 08, 2016	4.704	4.738	4.686	4.729	11,116,183	+0.03(+0.73%)
Aug 05, 2016	4.686	4.738	4.678	4.695	19,173,026	-0.03(-0.55%)
Aug 04, 2016	4.712	4.746	4.618	4.721	68,756,976	-0.16(-3.34%)
Aug 03, 2016	4.781	4.961	4.772	4.884	31,350,642	+0.07(+1.43%)
Aug 02, 2016	4.858	4.867	4.798	4.815	13,521,963	-0.04(-0.88%)