Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	5.932	5.983	5.883	5.887	14,216,501	-0.01(-0.14%)
Nov 29, 2016	5.916	5.924	5.867	5.895	7,912,595	-0.02(-0.41%)
Nov 28, 2016	6.017	6.017	5.912	5.920	17,124,506	+0.01(+0.21%)
Nov 25, 2016	5.928	5.973	5.883	5.907	9,476,229	+0.16(+2.83%)
Nov 23, 2016		5.745	5.745	5.745	0	+0.03(+0.50%)
Nov 22, 2016	5.659	5.745	5.635	5.716	18,492,980	+0.02(+0.43%)
Nov 21, 2016	5.647	5.696	5.586	5.692	14,168,674	+0.04(+0.79%)
Nov 18, 2016	5.708	5.773	5.637	5.647	24,383,018	-0.09(-1.49%)
Nov 17, 2016	5.741	5.769	5.708	5.733	12,716,260	-0.00(-0.07%)
Nov 16, 2016	5.757	5.765	5.704	5.737	17,051,884	+0.04(+0.79%)
Nov 15, 2016	5.830	5.830	5.684	5.692	28,951,386	-0.02(-0.43%)
Nov 14, 2016	5.830	5.830	5.655	5.716	29,897,864	-0.18(-3.10%)
Nov 11, 2016	5.786	5.912	5.769	5.899	19,392,714	+0.03(+0.48%)
Nov 10, 2016	5.891	5.903	5.810	5.871	23,815,388	-0.04(-0.69%)
Nov 09, 2016	6.066	6.066	5.846	5.912	42,037,336	-0.25(-4.09%)
Nov 08, 2016	6.188	6.204	6.139	6.164	10,571,481	-0.03(-0.53%)
Nov 07, 2016	6.208	6.237	6.168	6.196	10,770,806	+0.08(+1.33%)
Nov 04, 2016	6.082	6.164	6.068	6.115	13,759,108	+0.03(+0.53%)
Nov 03, 2016	6.115	6.127	6.070	6.082	9,114,443	-0.08(-1.32%)
Nov 02, 2016	6.176	6.186	6.107	6.164	5,761,327	-0.04(-0.66%)
Nov 01, 2016	6.176	6.216	6.155	6.204	8,787,074	+0.00(+0.00%)
Oct 31, 2016	6.225	6.253	6.176	6.204	10,226,929	-0.01(-0.20%)
Oct 28, 2016	6.249	6.294	6.194	6.216	12,301,113	-0.03(-0.46%)
Oct 27, 2016	6.347	6.347	6.241	6.245	6,431,797	-0.11(-1.66%)
Oct 26, 2016	6.367	6.379	6.330	6.351	9,687,722	-0.03(-0.45%)
Oct 25, 2016	6.412	6.418	6.347	6.379	10,012,209	-0.12(-1.88%)
Oct 24, 2016	6.460	6.534	6.440	6.501	11,450,834	+0.05(+0.76%)
Oct 21, 2016	6.448	6.501	6.416	6.452	8,212,434	+0.05(+0.83%)
Oct 20, 2016	6.432	6.432	6.334	6.399	9,984,839	-0.04(-0.63%)
Oct 19, 2016	6.464	6.509	6.440	6.440	8,546,486	+0.04(+0.61%)
Oct 18, 2016	6.430	6.430	6.381	6.401	9,989,023	+0.08(+1.34%)
Oct 17, 2016	6.313	6.369	6.297	6.317	17,358,838	+0.02(+0.26%)
Oct 14, 2016	6.434	6.454	6.240	6.301	49,446,392	-0.40(-5.95%)
Oct 13, 2016	6.450	6.723	6.430	6.699	25,888,268	+0.29(+4.52%)
Oct 12, 2016	6.329	6.413	6.321	6.409	8,060,247	+0.09(+1.46%)
Oct 11, 2016	6.365	6.377	6.299	6.317	8,312,916	-0.07(-1.07%)
Oct 10, 2016	6.345	6.428	6.341	6.385	8,065,183	+0.11(+1.73%)
Oct 07, 2016	6.309	6.309	6.228	6.277	11,864,163	-0.06(-1.02%)
Oct 06, 2016	6.353	6.389	6.329	6.341	5,950,676	-0.08(-1.25%)
Oct 05, 2016	6.421	6.450	6.369	6.421	3,953,636	+0.00(+0.06%)
Oct 04, 2016	6.454	6.526	6.413	6.417	7,824,215	-0.00(-0.06%)
Oct 03, 2016	6.369	6.438	6.359	6.421	7,280,663	+0.07(+1.14%)
Sep 30, 2016	6.401	6.426	6.341	6.349	12,776,999	-0.04(-0.57%)
Sep 29, 2016	6.385	6.486	6.361	6.385	14,665,404	-0.01(-0.13%)
Sep 28, 2016	6.405	6.426	6.345	6.393	13,472,119	-0.01(-0.13%)
Sep 27, 2016	6.401	6.450	6.389	6.401	6,956,481	+0.02(+0.25%)
Sep 26, 2016	6.385	6.405	6.341	6.385	4,406,866	-0.04(-0.56%)
Sep 23, 2016	6.478	6.490	6.415	6.421	7,620,986	-0.12(-1.78%)
Sep 22, 2016	6.518	6.558	6.510	6.538	6,171,932	+0.05(+0.74%)
Sep 21, 2016	6.486	6.518	6.417	6.490	9,728,557	+0.03(+0.50%)
Sep 20, 2016	6.490	6.510	6.442	6.458	6,201,036	-0.03(-0.50%)
Sep 19, 2016	6.534	6.542	6.462	6.490	7,237,064	+0.02(+0.37%)
Sep 16, 2016	6.466	6.536	6.438	6.466	14,831,720	+0.01(+0.19%)
Sep 15, 2016	6.414	6.546	6.403	6.454	9,698,570	+0.04(+0.56%)
Sep 14, 2016	6.438	6.466	6.381	6.417	11,396,056	-0.04(-0.68%)
Sep 13, 2016	6.530	6.542	6.426	6.462	9,842,125	-0.13(-1.95%)
Sep 12, 2016	6.546	6.613	6.470	6.590	9,320,340	+0.12(+1.93%)
Sep 09, 2016	6.458	6.514	6.422	6.466	15,141,996	-0.01(-0.12%)
Sep 08, 2016	6.530	6.534	6.389	6.474	23,592,706	-0.14(-2.13%)
Sep 07, 2016	6.639	6.667	6.611	6.615	14,144,971	+0.00(+0.00%)
Sep 06, 2016	6.566	6.639	6.566	6.615	12,212,704	+0.06(+0.86%)
Sep 02, 2016	6.450	6.558	6.558	6.558	13,596,188	+0.08(+1.24%)
Sep 01, 2016	6.397	6.490	6.393	6.478	11,432,504	+0.10(+1.51%)
Aug 31, 2016	6.413	6.430	6.341	6.381	11,587,507	+0.00(+0.00%)
Aug 30, 2016	6.478	6.482	6.363	6.381	11,547,144	+0.04(+0.70%)
Aug 29, 2016	6.393	6.405	6.325	6.337	11,399,615	-0.06(-0.94%)
Aug 26, 2016	6.430	6.454	6.353	6.397	11,209,754	-0.06(-0.93%)
Aug 25, 2016	6.542	6.554	6.434	6.458	18,491,546	-0.14(-2.07%)
Aug 24, 2016	6.615	6.647	6.566	6.594	16,281,517	-0.06(-0.91%)
Aug 23, 2016	6.421	6.671	6.413	6.655	21,415,914	+0.30(+4.68%)
Aug 22, 2016	6.321	6.361	6.291	6.357	10,939,501	-0.04(-0.63%)
Aug 19, 2016	6.345	6.413	6.341	6.397	7,465,762	+0.01(+0.13%)
Aug 18, 2016	6.345	6.397	6.295	6.389	16,312,018	-0.02(-0.25%)
Aug 17, 2016	6.373	6.417	6.365	6.405	11,806,432	-0.01(-0.19%)
Aug 16, 2016	6.466	6.484	6.389	6.417	14,269,115	-0.10(-1.54%)
Aug 15, 2016	6.389	6.546	6.377	6.518	13,153,780	+0.02(+0.37%)
Aug 12, 2016	6.550	6.554	6.450	6.494	13,139,511	-0.12(-1.77%)
Aug 11, 2016	6.590	6.643	6.568	6.611	12,418,906	-0.03(-0.48%)
Aug 10, 2016	6.578	6.655	6.572	6.643	10,831,147	+0.06(+0.92%)
Aug 09, 2016	6.566	6.615	6.566	6.582	12,658,291	+0.04(+0.55%)
Aug 08, 2016	6.550	6.574	6.538	6.546	17,034,870	+0.01(+0.12%)
Aug 05, 2016	6.478	6.570	6.454	6.538	19,819,186	+0.06(+0.99%)
Aug 04, 2016	6.550	6.574	6.474	6.474	17,467,028	-0.10(-1.59%)
Aug 03, 2016	6.586	6.615	6.558	6.578	13,226,749	-0.02(-0.24%)
Aug 02, 2016	6.695	6.695	6.558	6.594	9,250,570	-0.07(-1.09%)
Aug 01, 2016	6.679	6.694	6.633	6.667	9,511,349	+0.06(+0.85%)
Jul 29, 2016	6.699	6.723	6.562	6.611	12,092,060	-0.06(-0.96%)
Jul 28, 2016	6.711	6.711	6.653	6.675	7,405,595	-0.04(-0.66%)
Jul 27, 2016	6.763	6.767	6.695	6.719	6,648,067	-0.02(-0.30%)
Jul 26, 2016	6.743	6.796	6.719	6.739	10,151,526	+0.02(+0.36%)
Jul 25, 2016	6.707	6.715	6.647	6.715	8,556,223	+0.05(+0.72%)
Jul 22, 2016	6.691	6.705	6.639	6.667	10,385,801	-0.02(-0.30%)
Jul 21, 2016	6.723	6.735	6.659	6.687	12,391,184	-0.05(-0.78%)
Jul 20, 2016	6.747	6.780	6.679	6.739	10,444,633	+0.04(+0.60%)
Jul 19, 2016	6.767	6.804	6.695	6.699	11,724,386	-0.07(-1.01%)
Jul 18, 2016	6.743	6.782	6.647	6.767	16,155,835	+0.00(+0.06%)
Jul 15, 2016	6.784	6.876	6.643	6.763	52,282,616	-0.66(-8.84%)
Jul 14, 2016	7.371	7.435	7.327	7.419	13,068,794	+0.05(+0.71%)
Jul 13, 2016	7.395	7.419	7.343	7.367	10,473,670	+0.02(+0.22%)
Jul 12, 2016	7.295	7.375	7.258	7.351	12,648,782	+0.06(+0.77%)
Jul 11, 2016	7.218	7.315	7.202	7.295	7,461,914	+0.12(+1.63%)
Jul 08, 2016	7.162	7.205	7.109	7.178	4,802,777	+0.07(+0.96%)
Jul 07, 2016	7.122	7.180	7.071	7.109	7,366,301	+0.02(+0.23%)
Jul 06, 2016	7.170	7.182	7.033	7.093	8,971,471	-0.08(-1.12%)
Jul 05, 2016	7.166	7.198	7.142	7.174	4,721,215	-0.03(-0.45%)
Jul 01, 2016	7.194	7.206	7.206	7.206	5,665,244	+0.02(+0.34%)
Jun 30, 2016	7.126	7.242	7.126	7.182	8,901,753	+0.03(+0.39%)
Jun 29, 2016	7.166	7.210	7.126	7.154	9,544,664	+0.09(+1.31%)
Jun 28, 2016	7.085	7.105	6.985	7.061	19,511,252	+0.09(+1.27%)
Jun 27, 2016	7.158	7.162	6.965	6.973	16,549,414	-0.30(-4.15%)
Jun 24, 2016	7.344	7.367	7.266	7.274	7,909,099	-0.36(-4.74%)
Jun 23, 2016	7.580	7.641	7.552	7.637	13,075,619	+0.16(+2.15%)
Jun 22, 2016	7.431	7.512	7.411	7.476	6,418,527	+0.02(+0.22%)
Jun 21, 2016	7.484	7.508	7.423	7.460	5,097,584	-0.03(-0.43%)
Jun 20, 2016	7.447	7.540	7.447	7.492	6,551,171	+0.14(+1.92%)
Jun 17, 2016	7.327	7.371	7.287	7.351	8,836,928	+0.01(+0.16%)
Jun 16, 2016	7.234	7.359	7.222	7.339	5,119,659	+0.05(+0.72%)
Jun 15, 2016	7.343	7.347	7.262	7.287	6,182,470	+0.02(+0.28%)
Jun 14, 2016	7.214	7.303	7.198	7.266	8,538,480	+0.05(+0.73%)
Jun 13, 2016	7.299	7.299	7.186	7.214	9,878,710	-0.06(-0.83%)
Jun 10, 2016	7.335	7.375	7.198	7.274	13,689,070	-0.06(-0.82%)
Jun 09, 2016	7.443	7.472	7.190	7.335	23,748,880	-0.43(-5.54%)
Jun 08, 2016	7.789	7.862	7.761	7.765	9,556,400	-0.10(-1.23%)
Jun 07, 2016	7.858	7.890	7.818	7.862	6,606,036	+0.02(+0.22%)
Jun 06, 2016	7.821	7.865	7.789	7.845	5,629,298	+0.04(+0.51%)
Jun 03, 2016	7.809	7.821	7.773	7.805	4,482,728	-0.02(-0.31%)
Jun 02, 2016	7.761	7.831	7.745	7.829	4,481,208	+0.05(+0.61%)
Jun 01, 2016	7.709	7.791	7.701	7.781	4,096,818	+0.04(+0.57%)
May 31, 2016	7.729	7.773	7.697	7.737	7,302,414	-0.02(-0.26%)
May 27, 2016	7.666	7.757	7.757	7.757	4,734,651	+0.12(+1.62%)
May 26, 2016	7.658	7.725	7.630	7.634	8,202,623	+0.15(+1.97%)
May 25, 2016	7.463	7.516	7.415	7.486	6,293,041	+0.09(+1.18%)
May 24, 2016	7.295	7.411	7.291	7.399	6,602,824	+0.08(+1.09%)
May 23, 2016	7.307	7.338	7.238	7.319	5,583,856	-0.03(-0.38%)
May 20, 2016	7.375	7.417	7.323	7.347	3,554,996	-0.00(-0.05%)
May 19, 2016	7.335	7.391	7.284	7.351	4,522,391	-0.07(-0.91%)
May 18, 2016	7.371	7.463	7.327	7.419	5,442,389	+0.09(+1.19%)
May 17, 2016	7.490	7.494	7.327	7.331	5,535,711	-0.18(-2.33%)
May 16, 2016	7.478	7.554	7.447	7.506	5,654,828	+0.12(+1.67%)
May 13, 2016	7.423	7.474	7.373	7.383	3,556,591	-0.07(-0.91%)
May 12, 2016	7.482	7.484	7.405	7.451	3,392,358	+0.02(+0.32%)
May 11, 2016	7.514	7.514	7.411	7.427	4,313,314	-0.13(-1.74%)
May 10, 2016	7.486	7.602	7.478	7.558	8,327,778	+0.12(+1.61%)
May 09, 2016	7.383	7.467	7.383	7.439	6,216,494	+0.12(+1.58%)
May 06, 2016	7.283	7.355	7.283	7.323	7,053,646	+0.00(+0.00%)
May 05, 2016	7.359	7.367	7.303	7.323	6,233,552	-0.02(-0.22%)
May 04, 2016	7.351	7.391	7.258	7.339	9,302,359	-0.03(-0.38%)
May 03, 2016	7.363	7.411	7.335	7.367	5,741,006	-0.11(-1.49%)
May 02, 2016	7.435	7.534	7.435	7.478	4,695,252	-0.00(-0.05%)
Apr 29, 2016	7.494	7.506	7.391	7.482	6,586,213	-0.04(-0.48%)
Apr 28, 2016	7.534	7.606	7.482	7.518	6,407,330	-0.13(-1.72%)
Apr 27, 2016	7.666	7.721	7.618	7.650	8,572,491	-0.00(-0.05%)
Apr 26, 2016	7.654	7.709	7.598	7.654	8,834,708	+0.06(+0.79%)
Apr 25, 2016	7.570	7.624	7.526	7.594	3,879,077	+0.00(+0.00%)
Apr 22, 2016	7.522	7.614	7.506	7.594	7,634,251	+0.06(+0.74%)
Apr 21, 2016	7.626	7.634	7.506	7.538	7,396,147	-0.16(-2.07%)
Apr 20, 2016	7.729	7.761	7.658	7.697	10,502,221	-0.00(-0.05%)
Apr 19, 2016	7.721	7.799	7.697	7.701	10,591,115	+0.02(+0.31%)
Apr 18, 2016	7.781	7.805	7.677	7.677	12,653,676	-0.28(-3.55%)
Apr 15, 2016	7.829	8.147	7.781	7.960	37,057,452	+0.62(+8.40%)
Apr 14, 2016	7.343	7.373	7.264	7.343	14,413,077	+0.04(+0.54%)
Apr 13, 2016	7.256	7.331	7.164	7.303	16,180,052	+0.06(+0.82%)
Apr 12, 2016	7.264	7.281	7.196	7.244	8,282,902	+0.01(+0.17%)
Apr 11, 2016	7.268	7.319	7.224	7.232	5,989,490	+0.05(+0.66%)
Apr 08, 2016	7.236	7.244	7.108	7.184	11,252,426	-0.02(-0.33%)
Apr 07, 2016	7.359	7.367	7.188	7.208	13,124,475	-0.27(-3.67%)
Apr 06, 2016	7.431	7.490	7.385	7.482	9,329,437	-0.00(-0.05%)
Apr 05, 2016	7.562	7.562	7.439	7.486	7,795,580	-0.18(-2.29%)
Apr 04, 2016	7.757	7.757	7.654	7.662	5,073,208	+0.00(+0.00%)
Apr 01, 2016	7.506	7.693	7.474	7.662	8,532,262	+0.09(+1.21%)
Mar 31, 2016	7.670	7.670	7.564	7.570	8,172,596	-0.06(-0.73%)
Mar 30, 2016	7.478	7.689	7.470	7.626	13,571,418	+0.19(+2.51%)
Mar 29, 2016	7.443	7.506	7.419	7.439	10,699,137	-0.02(-0.32%)
Mar 28, 2016	7.467	7.482	7.407	7.463	6,226,773	-0.02(-0.32%)
Mar 24, 2016	7.403	7.486	7.486	7.486	7,537,905	+0.06(+0.80%)
Mar 23, 2016	7.443	7.443	7.313	7.427	11,281,403	+0.06(+0.81%)
Mar 22, 2016	7.355	7.419	7.299	7.367	8,354,901	-0.07(-0.91%)
Mar 21, 2016	7.379	7.470	7.351	7.435	7,869,728	+0.06(+0.86%)
Mar 18, 2016	7.395	7.407	7.303	7.371	6,553,374	+0.08(+1.04%)
Mar 17, 2016	7.244	7.299	7.178	7.295	6,477,862	+0.06(+0.83%)
Mar 16, 2016	7.132	7.240	7.033	7.236	6,614,286	+0.17(+2.42%)
Mar 15, 2016	7.092	7.110	7.053	7.065	7,070,985	-0.11(-1.50%)
Mar 14, 2016	7.108	7.211	7.104	7.172	8,324,570	+0.02(+0.33%)
Mar 11, 2016	7.100	7.150	7.053	7.148	7,768,924	+0.08(+1.07%)
Mar 10, 2016	7.049	7.160	7.023	7.072	14,961,728	-0.03(-0.39%)
Mar 09, 2016	7.283	7.283	7.053	7.100	12,063,628	-0.03(-0.45%)
Mar 08, 2016	7.180	7.188	7.098	7.132	8,354,316	-0.20(-2.66%)
Mar 07, 2016	7.264	7.359	7.256	7.327	5,101,798	-0.01(-0.16%)
Mar 04, 2016	7.228	7.351	7.212	7.339	9,372,884	+0.10(+1.43%)
Mar 03, 2016	7.053	7.252	7.053	7.236	13,669,699	+0.20(+2.83%)
Mar 02, 2016	6.973	7.084	6.949	7.037	14,719,395	+0.10(+1.49%)
Mar 01, 2016	6.850	6.961	6.814	6.933	9,340,307	+0.24(+3.57%)
Feb 29, 2016	6.567	6.742	6.563	6.694	13,760,452	-0.03(-0.41%)
Feb 26, 2016	6.738	6.750	6.627	6.722	9,724,295	+0.01(+0.12%)
Feb 25, 2016	6.611	6.730	6.607	6.714	10,354,684	+0.01(+0.18%)
Feb 24, 2016	6.595	6.710	6.567	6.702	10,573,080	+0.08(+1.14%)
Feb 23, 2016	6.663	6.714	6.615	6.627	10,958,885	-0.10(-1.42%)
Feb 22, 2016	6.659	6.770	6.637	6.722	15,498,520	+0.20(+3.05%)
Feb 19, 2016	6.543	6.563	6.464	6.523	13,729,530	-0.01(-0.12%)
Feb 18, 2016	6.659	6.667	6.523	6.531	17,672,758	-0.03(-0.42%)
Feb 17, 2016	6.531	6.579	6.466	6.559	39,037,508	+0.11(+1.67%)
Feb 16, 2016	6.396	6.483	6.372	6.452	26,624,046	+0.04(+0.68%)
Feb 12, 2016	6.519	6.408	6.408	6.408	11,235,125	-0.04(-0.68%)
Feb 11, 2016	6.372	6.472	6.332	6.452	18,357,994	-0.06(-0.86%)
Feb 10, 2016	6.559	6.659	6.499	6.507	11,281,330	+0.00(+0.06%)
Feb 09, 2016	6.499	6.563	6.424	6.503	20,514,082	-0.08(-1.27%)
Feb 08, 2016	6.766	6.806	6.472	6.587	25,743,530	-0.32(-4.61%)
Feb 05, 2016	7.053	7.069	6.889	6.905	9,716,599	-0.20(-2.75%)
Feb 04, 2016	7.096	7.120	7.033	7.100	7,954,393	+0.08(+1.08%)
Feb 03, 2016	7.045	7.069	6.903	7.025	9,828,872	+0.04(+0.51%)
Feb 02, 2016	7.049	7.124	6.957	6.989	8,468,248	-0.08(-1.18%)
Feb 01, 2016	7.116	7.116	7.025	7.072	9,775,081	-0.06(-0.78%)
Jan 29, 2016	7.065	7.168	7.041	7.128	12,059,744	+0.24(+3.53%)
Jan 28, 2016	6.941	6.981	6.870	6.885	6,850,961	-0.05(-0.69%)
Jan 27, 2016	6.977	7.061	6.909	6.933	15,949,224	-0.04(-0.57%)
Jan 26, 2016	7.108	7.144	6.957	6.973	12,748,462	-0.12(-1.63%)
Jan 25, 2016	7.104	7.136	7.045	7.088	9,269,963	-0.04(-0.50%)
Jan 22, 2016	7.092	7.164	7.078	7.124	8,256,623	+0.01(+0.17%)
Jan 21, 2016	6.973	7.166	6.905	7.112	16,548,465	+0.18(+2.58%)
Jan 20, 2016	6.838	6.977	6.782	6.933	19,444,668	-0.02(-0.34%)
Jan 19, 2016	6.941	6.985	6.878	6.957	15,970,048	+0.06(+0.92%)
Jan 15, 2016	6.897	6.893	6.893	6.893	15,582,090	-0.21(-2.97%)
Jan 14, 2016	7.080	7.192	6.901	7.104	29,513,458	+0.55(+8.44%)
Jan 13, 2016	6.667	6.758	6.543	6.551	21,005,190	-0.04(-0.66%)
Jan 12, 2016	6.452	6.655	6.452	6.595	14,900,472	+0.13(+1.97%)
Jan 11, 2016	6.440	6.523	6.428	6.468	12,272,132	+0.03(+0.49%)
Jan 08, 2016	6.428	6.511	6.412	6.436	10,235,383	+0.04(+0.68%)
Jan 07, 2016	6.292	6.479	6.273	6.392	9,862,352	-0.00(-0.06%)
Jan 06, 2016	6.404	6.487	6.368	6.396	8,846,791	-0.05(-0.80%)
Jan 05, 2016	6.487	6.527	6.422	6.448	9,127,916	-0.02(-0.25%)
Jan 04, 2016	6.551	6.551	6.460	6.464	10,324,473	-0.20(-3.04%)
Dec 31, 2015	6.742	6.667	6.667	6.667	3,700,234	-0.03(-0.42%)
Dec 30, 2015	6.682	6.718	6.667	6.694	4,032,645	-0.05(-0.77%)
Dec 29, 2015	6.730	6.784	6.726	6.746	4,810,915	+0.04(+0.65%)
Dec 28, 2015	6.706	6.762	6.667	6.702	4,142,438	-0.00(-0.06%)
Dec 24, 2015	6.710	6.706	6.706	6.706	1,342,204	-0.00(-0.06%)
Dec 23, 2015	6.730	6.730	6.659	6.710	5,152,494	+0.03(+0.42%)
Dec 22, 2015	6.595	6.690	6.591	6.682	7,818,065	+0.09(+1.39%)
Dec 21, 2015	6.663	6.698	6.548	6.591	10,738,453	+0.08(+1.28%)
Dec 18, 2015	6.563	6.643	6.499	6.507	9,536,466	-0.11(-1.68%)
Dec 17, 2015	6.766	6.774	6.575	6.619	15,199,998	-0.12(-1.71%)
Dec 16, 2015	6.790	6.790	6.674	6.734	7,161,186	+0.05(+0.77%)
Dec 15, 2015	6.667	6.742	6.667	6.682	9,049,270	+0.11(+1.63%)
Dec 14, 2015	6.543	6.625	6.489	6.575	13,324,278	+0.12(+1.79%)
Dec 11, 2015	6.468	6.499	6.399	6.460	8,184,354	-0.08(-1.22%)
Dec 10, 2015	6.507	6.549	6.479	6.539	11,956,109	+0.12(+1.92%)
Dec 09, 2015	6.324	6.472	6.320	6.416	9,880,601	+0.08(+1.26%)
Dec 08, 2015	6.436	6.436	6.316	6.336	12,756,693	-0.16(-2.39%)
Dec 07, 2015	6.448	6.533	6.436	6.491	5,099,640	-0.02(-0.37%)
Dec 04, 2015	6.420	6.539	6.416	6.515	4,398,362	+0.10(+1.49%)
Dec 03, 2015	6.479	6.487	6.396	6.420	5,063,992	-0.05(-0.80%)
Dec 02, 2015	6.535	6.547	6.456	6.472	8,012,074	-0.12(-1.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Infosys Ltd ADR (NY: INFY )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Infosys Ltd ADR (NY: INFY )

Historical Prices

Sections

Services

The Kane Republican