Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	5.042	5.051	4.959	4.959	18,870,956	-0.09(-1.82%)
Jul 30, 2018	5.097	5.133	5.023	5.051	29,787,884	+0.09(+1.85%)
Jul 27, 2018	5.078	5.078	4.950	4.959	33,997,064	-0.14(-2.70%)
Jul 26, 2018	5.179	5.198	5.078	5.097	67,719,280	-0.39(-7.19%)
Jul 25, 2018	5.464	5.501	5.413	5.492	22,580,882	+0.07(+1.36%)
Jul 24, 2018	5.464	5.482	5.372	5.418	18,988,104	-0.04(-0.67%)
Jul 23, 2018	5.473	5.482	5.436	5.455	14,008,732	-0.03(-0.50%)
Jul 20, 2018		5.519	5.473	5.482	13,339,555	+0.01(+0.17%)
Jul 19, 2018	5.492	5.501	5.446	5.473	17,924,112	-0.07(-1.32%)
Jul 18, 2018	5.574	5.593	5.510	5.547	31,434,882	+0.21(+3.96%)
Jul 17, 2018	5.326	5.363	5.317	5.335	7,886,426	-0.06(-1.19%)
Jul 16, 2018	5.391	5.418	5.363	5.400	10,983,660	+0.06(+1.20%)
Jul 13, 2018	5.381	5.400	5.326	5.335	15,514,326	-0.08(-1.53%)
Jul 12, 2018	5.354	5.436	5.354	5.418	15,591,860	+0.06(+1.03%)
Jul 11, 2018			5.354	5.363	13,855,298	-0.10(-1.85%)
Jul 10, 2018	5.446	5.482	5.427	5.464	10,572,064	+0.09(+1.71%)
Jul 09, 2018	5.372	5.391	5.326	5.372	15,486,355	+0.08(+1.56%)
Jul 06, 2018	5.289	5.317	5.271	5.289	17,544,186	+0.03(+0.52%)
Jul 05, 2018	5.225	5.271	5.202	5.262	12,292,420	+0.05(+0.88%)
Jul 03, 2018		5.216	5.216	5.216	0	+0.03(+0.53%)
Jul 02, 2018	5.161	5.207	5.152	5.188	13,651,780	-0.09(-1.74%)
Jun 29, 2018	5.289	5.335	5.280	5.280	10,847,374	+0.04(+0.70%)
Jun 28, 2018	5.179	5.271	5.161	5.244	17,427,258	-0.02(-0.35%)
Jun 27, 2018	5.363	5.400	5.262	5.262	20,109,608	-0.09(-1.72%)
Jun 26, 2018	5.354	5.372	5.322	5.354	17,565,234	+0.00(+0.00%)
Jun 25, 2018	5.400	5.400	5.289	5.354	19,788,756	-0.11(-2.02%)
Jun 22, 2018	5.473	5.492	5.391	5.464	15,335,635	+0.04(+0.68%)
Jun 21, 2018	5.455	5.455	5.395	5.427	17,743,372	-0.06(-1.01%)
Jun 20, 2018	5.473	5.519	5.446	5.482	21,814,746	+0.01(+0.17%)
Jun 19, 2018	5.455	5.492	5.418	5.473	25,536,506	-0.09(-1.65%)
Jun 18, 2018	5.492	5.583	5.473	5.565	16,713,403	-0.06(-0.98%)
Jun 15, 2018		5.620	5.611	5.620	12,349,862	+0.01(+0.16%)
Jun 14, 2018	5.620	5.638	5.602	5.611	11,326,517	+0.03(+0.49%)
Jun 13, 2018	5.519	5.620	5.510	5.583	18,543,626	+0.14(+2.53%)
Jun 12, 2018	5.418	5.482	5.409	5.446	11,178,842	+0.03(+0.51%)
Jun 11, 2018	5.363	5.446	5.354	5.418	8,770,661	+0.06(+1.03%)
Jun 08, 2018	5.381	5.400	5.335	5.363	8,162,343	+0.00(+0.00%)
Jun 07, 2018	5.381	5.409	5.335	5.363	11,566,494	-0.05(-0.85%)
Jun 06, 2018		5.427		5.409	13,315,347	-0.01(-0.17%)
Jun 05, 2018	5.446	5.464	5.404	5.418	13,796,669	-0.03(-0.51%)
Jun 04, 2018	5.446	5.473	5.427	5.446	12,807,881	+0.07(+1.37%)
Jun 01, 2018	5.372	5.381	5.335	5.372	14,051,521	+0.06(+1.04%)
May 31, 2018	5.326	5.360	5.271	5.317	21,897,304	+0.04(+0.75%)
May 30, 2018	5.260	5.304	5.216	5.277	20,712,448	+0.02(+0.34%)
May 29, 2018	5.189	5.286	5.180	5.260	36,781,696	-0.17(-3.09%)
May 25, 2018		5.428	5.428	5.428	0	+0.04(+0.82%)
May 24, 2018	5.392	5.414	5.348	5.383	9,811,577	+0.00(+0.00%)
May 23, 2018	5.339	5.392	5.330	5.383	13,031,750	-0.10(-1.77%)
May 22, 2018	5.463	5.525	5.454	5.481	9,383,015	-0.04(-0.64%)
May 21, 2018	5.498	5.525	5.476	5.516	6,839,857	+0.04(+0.65%)
May 18, 2018	5.507	5.525	5.467	5.481	10,509,484	+0.01(+0.16%)
May 17, 2018	5.481	5.516	5.454	5.472	9,627,012	-0.04(-0.80%)
May 16, 2018	5.507	5.542	5.463	5.516	9,594,320	-0.02(-0.32%)
May 15, 2018	5.481	5.542	5.463	5.534	11,902,860	-0.04(-0.63%)
May 14, 2018	5.534	5.631	5.498	5.569	30,223,794	-0.07(-1.25%)
May 11, 2018	5.622	5.666	5.613	5.640	13,086,362	+0.03(+0.47%)
May 10, 2018	5.596	5.666	5.582	5.613	14,193,885	+0.00(+0.00%)
May 09, 2018	5.542	5.613	5.507	5.613	13,865,161	+0.07(+1.28%)
May 08, 2018	5.481	5.560	5.463	5.542	17,878,188	+0.07(+1.29%)
May 07, 2018	5.481	5.516	5.454	5.472	13,410,594	+0.08(+1.48%)
May 04, 2018	5.286	5.405	5.277	5.392	24,110,138	+0.19(+3.57%)
May 03, 2018	5.189	5.215	5.114	5.207	15,347,993	+0.10(+1.90%)
May 02, 2018	5.198	5.207	5.093	5.109	23,316,194	-0.13(-2.53%)
May 01, 2018	5.304	5.313	5.198	5.242	14,347,315	-0.07(-1.33%)
Apr 30, 2018	5.286	5.330	5.277	5.313	22,464,860	+0.04(+0.84%)
Apr 27, 2018	5.242	5.313	5.242	5.268	21,477,762	+0.08(+1.53%)
Apr 26, 2018	5.180	5.286	5.154	5.189	50,184,160	-0.04(-0.84%)
Apr 25, 2018	5.313	5.321	5.215	5.233	29,937,902	-0.01(-0.17%)
Apr 24, 2018	5.233	5.268	5.189	5.242	15,039,423	+0.04(+0.68%)
Apr 23, 2018	5.242	5.251	5.180	5.207	12,920,084	-0.06(-1.17%)
Apr 20, 2018	5.348	5.401	5.242	5.268	27,589,604	+0.11(+2.23%)
Apr 19, 2018	5.162	5.189	5.149	5.154	12,176,213	-0.02(-0.34%)
Apr 18, 2018	5.189	5.207	5.154	5.171	8,269,297	-0.01(-0.17%)
Apr 17, 2018	5.101	5.198	5.065	5.180	28,119,652	+0.22(+4.46%)
Apr 16, 2018	4.933	5.003	4.897	4.959	13,836,371	+0.08(+1.63%)
Apr 13, 2018	4.888	4.915	4.853	4.880	9,807,992	-0.04(-0.72%)
Apr 12, 2018	4.933	4.950	4.906	4.915	12,541,403	-0.01(-0.18%)
Apr 11, 2018	4.888	4.986	4.888	4.924	15,842,763	+0.04(+0.91%)
Apr 10, 2018	4.888	4.906	4.844	4.880	21,049,610	+0.10(+2.03%)
Apr 09, 2018	4.818	4.853	4.782	4.782	10,110,192	+0.02(+0.37%)
Apr 06, 2018	4.818	4.862	4.738	4.765	15,396,554	-0.02(-0.37%)
Apr 05, 2018	4.844	4.862	4.782	4.782	13,095,015	-0.02(-0.37%)
Apr 04, 2018	4.712	4.809	4.703	4.800	12,865,119	+0.01(+0.18%)
Apr 03, 2018	4.782	4.809	4.756	4.791	13,376,165	+0.03(+0.56%)
Apr 02, 2018	4.818	4.835	4.720	4.765	10,213,657	-0.07(-1.46%)
Mar 29, 2018		4.835	4.835	4.835	0	+0.04(+0.74%)
Mar 28, 2018	4.800	4.844	4.769	4.800	21,574,530	-0.01(-0.18%)
Mar 27, 2018	4.888	4.906	4.782	4.809	18,735,648	-0.09(-1.80%)
Mar 26, 2018	4.897	4.906	4.809	4.897	16,335,691	+0.07(+1.47%)
Mar 23, 2018	4.933	4.946	4.809	4.826	19,364,556	-0.04(-0.73%)
Mar 22, 2018	4.906	4.941	4.862	4.862	16,096,247	-0.19(-3.68%)
Mar 21, 2018	5.039	5.061	5.003	5.047	24,123,246	-0.04(-0.70%)
Mar 20, 2018	5.065	5.118	5.047	5.083	11,997,164	+0.03(+0.52%)
Mar 19, 2018	5.074	5.092	5.030	5.056	14,976,907	-0.01(-0.17%)
Mar 16, 2018	5.092	5.118	5.047	5.065	11,869,509	-0.03(-0.52%)
Mar 15, 2018	5.127	5.145	5.075	5.092	15,641,725	-0.05(-1.03%)
Mar 14, 2018	5.189	5.198	5.109	5.145	19,507,034	-0.04(-0.68%)
Mar 13, 2018	5.242	5.251	5.162	5.180	13,101,847	-0.06(-1.18%)
Mar 12, 2018	5.215	5.251	5.215	5.242	8,884,122	+0.04(+0.68%)
Mar 09, 2018	5.198	5.251	5.184	5.207	8,645,673	+0.02(+0.34%)
Mar 08, 2018	5.233	5.264	5.154	5.189	12,275,631	-0.01(-0.17%)
Mar 07, 2018		5.229	5.145	5.198	15,676,569	+0.05(+1.03%)
Mar 06, 2018	5.180	5.198	5.131	5.145	12,372,132	-0.03(-0.51%)
Mar 05, 2018	5.109	5.202	5.101	5.171	10,621,609	+0.07(+1.39%)
Mar 02, 2018	5.074	5.118	5.021	5.101	12,725,531	+0.01(+0.17%)
Mar 01, 2018	5.101	5.171	5.047	5.092	18,372,700	-0.04(-0.69%)
Feb 28, 2018	5.198	5.211	5.118	5.127	12,538,683	-0.06(-1.19%)
Feb 27, 2018	5.224	5.260	5.180	5.189	19,460,964	-0.05(-1.01%)
Feb 26, 2018	5.215	5.251	5.189	5.242	13,190,397	+0.11(+2.24%)
Feb 23, 2018	5.047	5.154	5.039	5.127	18,502,488	+0.08(+1.58%)
Feb 22, 2018	5.047	5.092	5.025	5.047	15,217,708	+0.02(+0.35%)
Feb 21, 2018	5.083	5.136	5.030	5.030	20,070,096	-0.04(-0.70%)
Feb 20, 2018	5.074	5.109	5.043	5.065	16,849,926	-0.03(-0.52%)
Feb 16, 2018		5.092	5.092	5.092	0	+0.03(+0.52%)
Feb 15, 2018	5.074	5.092	5.012	5.065	21,435,198	+0.07(+1.42%)
Feb 14, 2018	4.844	5.017	4.835	4.994	26,159,450	+0.12(+2.54%)
Feb 13, 2018			4.844	4.871	14,760,261	+0.00(+0.00%)
Feb 12, 2018	4.853	4.897	4.826	4.871	20,808,416	+0.10(+2.04%)
Feb 09, 2018	4.809	4.844	4.623	4.773	31,167,906	+0.04(+0.75%)
Feb 08, 2018	4.862	4.871	4.729	4.738	29,844,798	-0.13(-2.72%)
Feb 07, 2018	4.906	4.933	4.853	4.871	28,389,090	+0.00(+0.00%)
Feb 06, 2018	4.765	4.906	4.756	4.871	61,289,752	+0.14(+2.89%)
Feb 05, 2018	4.871	4.919	4.676	4.734	43,117,580	-0.04(-0.83%)
Feb 02, 2018	4.871	4.887	4.756	4.773	37,520,768	+0.00(+0.00%)
Feb 01, 2018	4.729	4.800	4.685	4.773	77,391,496	+0.52(+12.27%)
Jan 31, 2018	4.278	4.287	4.199	4.252	29,704,550	-0.13(-3.02%)
Jan 30, 2018	4.367	4.384	4.349	4.384	13,072,178	+0.00(+0.00%)
Jan 29, 2018	4.331	4.393	4.323	4.384	39,993,424	+0.13(+3.12%)
Jan 26, 2018	4.261	4.278	4.217	4.252	24,155,626	+0.01(+0.21%)
Jan 25, 2018	4.323	4.323	4.208	4.243	26,600,616	-0.10(-2.24%)
Jan 24, 2018	4.331	4.358	4.314	4.340	14,664,544	-0.01(-0.20%)
Jan 23, 2018	4.331	4.358	4.331	4.349	7,753,288	+0.02(+0.41%)
Jan 22, 2018	4.323	4.349	4.287	4.331	18,178,598	+0.05(+1.24%)
Jan 19, 2018	4.331	4.340	4.270	4.278	14,213,908	+0.00(+0.00%)
Jan 18, 2018	4.305	4.340	4.261	4.278	18,528,964	-0.10(-2.22%)
Jan 17, 2018	4.393	4.420	4.367	4.376	12,216,851	-0.01(-0.20%)
Jan 16, 2018	4.393	4.402	4.354	4.384	14,027,531	+0.08(+1.85%)
Jan 12, 2018		4.305	4.305	4.305	0	+0.04(+1.04%)
Jan 11, 2018	4.261	4.270	4.243	4.261	11,170,522	-0.03(-0.62%)
Jan 10, 2018		4.296		4.287	18,435,498	-0.04(-1.02%)
Jan 09, 2018	4.323	4.340	4.305	4.331	9,126,991	+0.02(+0.41%)
Jan 08, 2018	4.305	4.323	4.296	4.314	11,694,285	-0.04(-0.81%)
Jan 05, 2018	4.305	4.349	4.278	4.349	16,303,722	+0.03(+0.61%)
Jan 04, 2018	4.314	4.340	4.296	4.323	11,188,048	+0.05(+1.24%)
Jan 03, 2018	4.234	4.270	4.225	4.270	10,189,473	+0.06(+1.47%)
Jan 02, 2018	4.172	4.225	4.141	4.208	12,707,718	+0.09(+2.15%)
Dec 29, 2017		4.119	4.119	4.119	0	-0.04(-1.06%)
Dec 28, 2017	4.155	4.181	4.146	4.163	10,790,130	-0.02(-0.42%)
Dec 27, 2017	4.172	4.208	4.155	4.181	12,451,439	-0.04(-1.05%)
Dec 26, 2017	4.217	4.243	4.190	4.225	8,649,034	+0.00(+0.00%)
Dec 22, 2017	4.261	4.270	4.199	4.225	8,475,789	-0.01(-0.21%)
Dec 21, 2017	4.155	4.270	4.146	4.234	26,179,848	+0.15(+3.68%)
Dec 20, 2017	4.102	4.102	4.066	4.084	13,225,127	-0.04(-1.07%)
Dec 19, 2017	4.172	4.181	4.128	4.128	7,117,784	-0.02(-0.43%)
Dec 18, 2017	4.137	4.163	4.128	4.146	9,399,593	+0.07(+1.74%)
Dec 15, 2017	4.102	4.110	4.044	4.075	21,504,844	+0.00(+0.00%)
Dec 14, 2017	4.110	4.128	4.075	4.075	8,944,450	-0.06(-1.50%)
Dec 13, 2017	4.093	4.172	4.085	4.137	21,373,688	+0.11(+2.86%)
Dec 12, 2017	4.031	4.040	3.987	4.022	19,514,660	-0.03(-0.65%)
Dec 11, 2017	4.066	4.084	4.040	4.049	22,270,492	-0.05(-1.29%)
Dec 08, 2017	4.093	4.110	4.075	4.102	10,769,468	+0.01(+0.22%)
Dec 07, 2017	4.146	4.172	4.084	4.093	17,997,992	-0.08(-1.91%)
Dec 06, 2017		4.207	4.137	4.172	12,332,624	+0.02(+0.43%)
Dec 05, 2017	4.212	4.225	4.155	4.155	16,689,854	-0.04(-0.84%)
Dec 04, 2017	4.234	4.234	4.225	4.190	20,796,348	-0.19(-4.24%)
Dec 01, 2017	4.376	4.393	4.345	4.376	13,303,734	-0.05(-1.20%)
Nov 30, 2017	4.402	4.464	4.393	4.429	18,797,934	-0.01(-0.20%)
Nov 29, 2017	4.446	4.455	4.384	4.438	24,037,056	-0.03(-0.59%)
Nov 28, 2017	4.429	4.482	4.420	4.464	14,516,644	+0.04(+0.80%)
Nov 27, 2017	4.429	4.464	4.420	4.429	10,470,731	-0.06(-1.38%)
Nov 24, 2017	4.508	4.515	4.474	4.491	4,462,498	+0.03(+0.59%)
Nov 22, 2017	4.455	4.473	4.442	4.464	8,367,338	+0.00(+0.00%)
Nov 21, 2017	4.429	4.482	4.424	4.464	17,393,842	+0.04(+0.80%)
Nov 20, 2017	4.429	4.464	4.411	4.429	19,942,328	+0.06(+1.42%)
Nov 17, 2017	4.376	4.393	4.340	4.367	9,183,242	+0.02(+0.41%)
Nov 16, 2017	4.331	4.376	4.314	4.349	16,686,206	+0.07(+1.65%)
Nov 15, 2017	4.287	4.323	4.261	4.278	17,286,944	+0.01(+0.21%)
Nov 14, 2017	4.270	4.278	4.234	4.270	9,755,025	-0.03(-0.62%)
Nov 13, 2017	4.287	4.323	4.278	4.296	11,927,191	-0.04(-1.02%)
Nov 10, 2017	4.340	4.376	4.314	4.340	22,410,438	-0.04(-1.01%)
Nov 09, 2017	4.358	4.393	4.349	4.384	20,942,542	-0.08(-1.78%)
Nov 08, 2017	4.429	4.464	4.420	4.464	18,343,378	+0.00(+0.00%)
Nov 07, 2017	4.376	4.491	4.371	4.464	31,590,786	-0.04(-0.79%)
Nov 06, 2017	4.446	4.544	4.446	4.499	24,271,106	+0.11(+2.41%)
Nov 03, 2017	4.402	4.402	4.340	4.393	11,367,181	-0.05(-1.19%)
Nov 02, 2017	4.411	4.446	4.393	4.446	14,609,392	+0.08(+1.82%)
Nov 01, 2017	4.349	4.420	4.340	4.367	17,649,036	+0.04(+1.02%)
Oct 31, 2017	4.323	4.331	4.287	4.323	17,204,118	+0.06(+1.45%)
Oct 30, 2017	4.270	4.305	4.243	4.261	23,092,530	-0.08(-1.83%)
Oct 27, 2017	4.411	4.420	4.261	4.340	49,561,136	+0.13(+3.15%)
Oct 26, 2017	4.349	4.420	4.199	4.208	85,248,200	-1.14(-21.32%)
Oct 25, 2017	5.304	5.348	5.260	5.348	16,380,256	+0.05(+1.00%)
Oct 24, 2017	5.313	5.321	5.277	5.295	6,560,250	-0.04(-0.66%)
Oct 23, 2017	5.357	5.370	5.321	5.330	9,039,703	-0.04(-0.82%)
Oct 20, 2017	5.321	5.401	5.304	5.375	20,771,568	+0.23(+4.47%)
Oct 19, 2017	5.127	5.189	5.118	5.145	7,340,628	-0.04(-0.68%)
Oct 18, 2017	5.198	5.207	5.162	5.180	5,210,370	+0.03(+0.51%)
Oct 17, 2017	5.171	5.180	5.145	5.154	7,207,176	-0.04(-0.68%)
Oct 16, 2017	5.224	5.242	5.171	5.189	8,124,600	-0.05(-1.01%)
Oct 13, 2017	5.233	5.251	5.215	5.242	12,049,916	+0.09(+1.72%)
Oct 12, 2017	5.145	5.180	5.118	5.154	9,930,484	-0.04(-0.85%)
Oct 11, 2017	5.207	5.207	5.171	5.198	8,713,371	-0.04(-0.68%)
Oct 10, 2017	5.268	5.277	5.189	5.233	15,103,438	+0.00(+0.00%)
Oct 09, 2017	5.242	5.260	5.224	5.233	6,274,417	+0.01(+0.17%)
Oct 06, 2017	5.207	5.233	5.189	5.224	8,090,038	-0.02(-0.34%)
Oct 05, 2017	5.224	5.260	5.215	5.242	7,251,614	+0.01(+0.17%)
Oct 04, 2017	5.242	5.251	5.215	5.233	8,337,175	-0.04(-0.84%)
Oct 03, 2017	5.304	5.304	5.268	5.277	7,641,060	-0.01(-0.17%)
Oct 02, 2017	5.260	5.313	5.245	5.286	12,418,457	+0.00(+0.00%)
Sep 29, 2017	5.224	5.304	5.207	5.286	10,854,114	+0.07(+1.36%)
Sep 28, 2017	5.224	5.233	5.189	5.215	9,042,192	+0.02(+0.34%)
Sep 27, 2017			5.154	5.198	14,259,395	-0.04(-0.68%)
Sep 26, 2017	5.233	5.277	5.215	5.233	13,812,664	-0.01(-0.17%)
Sep 25, 2017	5.295	5.313	5.242	5.242	11,767,791	-0.06(-1.17%)
Sep 22, 2017	5.286	5.348	5.277	5.304	16,011,701	-0.04(-0.83%)
Sep 21, 2017	5.392	5.410	5.339	5.348	18,653,102	-0.11(-2.10%)
Sep 20, 2017	5.516	5.516	5.392	5.463	15,406,037	-0.04(-0.64%)
Sep 19, 2017	5.525	5.534	5.481	5.498	14,834,268	+0.01(+0.16%)
Sep 18, 2017	5.498	5.534	5.463	5.489	16,614,528	+0.04(+0.81%)
Sep 15, 2017	5.472	5.498	5.436	5.445	21,315,970	+0.13(+2.50%)
Sep 14, 2017	5.295	5.313	5.277	5.313	8,963,355	-0.01(-0.17%)
Sep 13, 2017	5.330	5.339	5.304	5.321	8,356,352	-0.06(-1.15%)
Sep 12, 2017	5.401	5.409	5.357	5.383	16,795,188	+0.01(+0.16%)
Sep 11, 2017	5.392	5.419	5.348	5.375	13,149,571	+0.08(+1.50%)
Sep 08, 2017	5.357	5.366	5.286	5.295	19,722,710	-0.18(-3.23%)
Sep 07, 2017	5.525	5.534	5.454	5.472	14,095,960	+0.03(+0.49%)
Sep 06, 2017	5.436	5.454	5.401	5.445	11,287,920	+0.05(+0.98%)
Sep 05, 2017	5.463	5.472	5.366	5.392	17,695,148	-0.11(-1.93%)
Sep 01, 2017	5.534	5.556	5.485	5.498	6,838,954	+0.04(+0.65%)
Aug 31, 2017	5.454	5.481	5.428	5.463	8,830,285	+0.00(+0.00%)
Aug 30, 2017	5.472	5.472	5.428	5.463	8,793,524	-0.02(-0.32%)
Aug 29, 2017	5.428	5.489	5.411	5.481	8,394,104	-0.01(-0.16%)
Aug 28, 2017	5.489	5.516	5.476	5.489	7,746,989	+0.00(+0.00%)
Aug 25, 2017	5.489	5.525	5.472	5.489	10,842,030	+0.04(+0.81%)
Aug 24, 2017	5.472	5.498	5.436	5.445	15,659,137	-0.08(-1.44%)
Aug 23, 2017	5.498	5.525	5.472	5.525	10,344,606	+0.02(+0.32%)
Aug 22, 2017	5.481	5.516	5.472	5.507	5,819,240	+0.07(+1.30%)
Aug 21, 2017	5.454	5.472	5.414	5.436	8,043,447	-0.04(-0.65%)
Aug 18, 2017	5.454	5.489	5.419	5.472	11,430,645	-0.05(-0.96%)
Aug 17, 2017	5.587	5.604	5.507	5.525	12,011,856	-0.10(-1.73%)
Aug 16, 2017	5.613	5.635	5.596	5.622	6,217,201	+0.03(+0.47%)
Aug 15, 2017	5.613	5.613	5.569	5.596	5,788,773	+0.00(+0.00%)
Aug 14, 2017	5.578	5.604	5.569	5.596	7,285,298	+0.06(+1.12%)
Aug 11, 2017	5.516	5.551	5.481	5.534	10,857,521	+0.01(+0.16%)
Aug 10, 2017	5.604	5.631	5.525	5.525	12,964,625	-0.10(-1.73%)
Aug 09, 2017	5.613	5.640	5.596	5.622	8,356,147	-0.07(-1.24%)
Aug 08, 2017	5.746	5.763	5.675	5.693	10,348,895	-0.05(-0.92%)
Aug 07, 2017	5.755	5.772	5.724	5.746	9,502,886	-0.02(-0.31%)
Aug 04, 2017	5.817	5.825	5.763	5.763	8,296,209	-0.02(-0.31%)
Aug 03, 2017	5.790	5.808	5.772	5.781	8,359,580	+0.02(+0.31%)
Aug 02, 2017	5.817	5.825	5.755	5.763	11,287,851	-0.02(-0.31%)