Osisko Gold Royalties Ltd (NY: OR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.903	10.04	9.752	9.965	818,030	+0.08(+0.81%)
Jan 30, 2018	9.885	9.929	9.850	9.885	1,052,053	+0.02(+0.18%)
Jan 29, 2018	10.12	10.15	9.827	9.867	888,206	-0.30(-2.96%)
Jan 26, 2018	10.23	10.30	10.12	10.17	592,166	-0.08(-0.78%)
Jan 25, 2018	10.65	10.67	10.13	10.25	1,193,583	-0.34(-3.18%)
Jan 24, 2018	10.50	10.67	10.37	10.59	975,620	+0.31(+3.02%)
Jan 23, 2018	10.15	10.30	10.01	10.28	608,009	+0.04(+0.35%)
Jan 22, 2018	10.36	10.40	10.09	10.24	530,911	-0.12(-1.20%)
Jan 19, 2018	10.44	10.50	10.35	10.36	590,023	-0.03(-0.26%)
Jan 18, 2018	10.45	10.55	10.31	10.39	699,075	-0.10(-0.93%)
Jan 17, 2018	10.53	10.59	10.33	10.49	771,577	-0.14(-1.33%)
Jan 16, 2018	10.67	10.73	10.53	10.63	800,332	+0.07(+0.67%)
Jan 12, 2018		10.56	10.56	10.56	0	+0.43(+4.20%)
Jan 11, 2018	10.04	10.19	9.974	10.13	666,592	+0.11(+1.06%)
Jan 10, 2018		10.12		10.03	954,380	+0.09(+0.89%)
Jan 09, 2018	9.885	10.01	9.663	9.938	523,825	-0.04(-0.44%)
Jan 08, 2018	10.15	10.15	9.938	9.983	379,004	-0.17(-1.66%)
Jan 05, 2018	10.20	10.30	10.13	10.15	355,387	-0.09(-0.87%)
Jan 04, 2018	10.10	10.27	10.08	10.24	653,213	+0.14(+1.40%)
Jan 03, 2018	10.26	10.26	9.921	10.10	932,139	-0.13(-1.30%)
Jan 02, 2018	10.33	10.37	10.16	10.23	593,761	-0.02(-0.17%)
Dec 29, 2017		10.25	10.25	10.25	0	+0.01(+0.09%)
Dec 28, 2017	10.17	10.30	10.07	10.24	417,871	+0.12(+1.14%)
Dec 27, 2017	10.37	10.40	10.02	10.12	652,004	-0.26(-2.55%)
Dec 26, 2017	10.20	10.45	10.20	10.39	433,744	+0.26(+2.53%)
Dec 22, 2017	9.824	10.19	9.824	10.13	512,960	+0.31(+3.14%)
Dec 21, 2017	9.780	9.904	9.763	9.824	476,234	+0.05(+0.54%)
Dec 20, 2017	9.577	9.824	9.533	9.771	642,076	+0.26(+2.69%)
Dec 19, 2017	9.533	9.590	9.498	9.515	445,520	-0.06(-0.65%)
Dec 18, 2017	9.621	9.657	9.533	9.577	486,674	+0.01(+0.09%)
Dec 15, 2017	9.789	9.798	9.498	9.568	1,845,536	-0.15(-1.54%)
Dec 14, 2017	9.789	9.789	9.639	9.718	585,286	-0.10(-0.99%)
Dec 13, 2017	9.577	9.921	9.577	9.816	857,405	+0.17(+1.74%)
Dec 12, 2017	9.683	9.683	9.533	9.648	562,716	-0.07(-0.73%)
Dec 11, 2017	9.886	9.921	9.665	9.718	941,667	-0.14(-1.43%)
Dec 08, 2017	9.886	9.957	9.820	9.860	655,443	+0.00(+0.00%)
Dec 07, 2017	9.930	9.983	9.807	9.860	639,641	-0.19(-1.85%)
Dec 06, 2017	10.15	10.20	10.02	10.04	644,717	-0.15(-1.47%)
Dec 05, 2017	10.24	10.35	10.04	10.20	592,081	-0.09(-0.86%)
Dec 04, 2017	10.40	10.40	10.24	10.28	395,595	-0.11(-1.10%)
Dec 01, 2017	10.45	10.58	10.42	10.40	545,921	-0.04(-0.42%)
Nov 30, 2017	10.30	10.47	10.30	10.44	527,313	+0.04(+0.34%)
Nov 29, 2017	10.50	10.50	10.33	10.41	493,413	-0.14(-1.34%)
Nov 28, 2017	10.59	10.65	10.53	10.55	471,385	-0.10(-0.91%)
Nov 27, 2017	10.72	10.76	10.57	10.65	282,077	+0.03(+0.25%)
Nov 24, 2017	10.76	10.79	10.60	10.62	302,730	-0.12(-1.15%)
Nov 22, 2017	10.71	10.75	10.62	10.74	363,109	+0.10(+0.91%)
Nov 21, 2017	10.65	10.71	10.60	10.65	396,569	+0.04(+0.42%)
Nov 20, 2017	10.79	10.79	10.57	10.60	577,035	-0.18(-1.64%)
Nov 17, 2017	10.73	10.82	10.63	10.78	445,856	+0.04(+0.33%)
Nov 16, 2017	10.68	10.80	10.66	10.74	420,639	+0.10(+0.91%)
Nov 15, 2017	10.70	10.79	10.60	10.65	595,515	-0.04(-0.33%)
Nov 14, 2017	10.63	10.78	10.61	10.68	697,852	-0.01(-0.08%)
Nov 13, 2017	10.72	10.78	10.61	10.69	536,155	-0.02(-0.16%)
Nov 10, 2017	10.75	10.77	10.57	10.71	640,824	-0.04(-0.33%)
Nov 09, 2017	10.81	10.82	10.62	10.74	664,237	-0.11(-0.98%)
Nov 08, 2017	11.17	11.17	10.80	10.85	478,620	-0.19(-1.76%)
Nov 07, 2017	11.10	11.10	10.88	11.04	384,597	-0.03(-0.24%)
Nov 06, 2017	10.97	11.17	10.91	11.07	493,651	+0.07(+0.64%)
Nov 03, 2017	11.22	11.24	10.93	11.00	383,678	-0.15(-1.35%)
Nov 02, 2017	11.25	11.25	11.10	11.15	426,513	-0.08(-0.71%)
Nov 01, 2017	11.12	11.28	11.10	11.23	953,215	+0.11(+0.95%)
Oct 31, 2017	11.10	11.16	11.06	11.12	316,980	-0.05(-0.47%)
Oct 30, 2017	11.12	11.26	11.10	11.17	363,251	+0.07(+0.64%)
Oct 27, 2017	10.87	11.16	10.84	11.10	542,327	+0.20(+1.86%)
Oct 26, 2017	11.14	11.17	10.88	10.90	595,520	-0.22(-1.98%)
Oct 25, 2017	11.24	11.27	11.09	11.12	560,876	-0.10(-0.87%)
Oct 24, 2017	11.19	11.23	11.12	11.22	361,159	+0.03(+0.24%)
Oct 23, 2017	11.18	11.32	11.12	11.19	351,355	-0.01(-0.08%)
Oct 20, 2017	11.35	11.37	11.18	11.20	444,130	-0.22(-1.93%)
Oct 19, 2017	11.39	11.46	11.34	11.42	385,458	+0.06(+0.54%)
Oct 18, 2017	11.37	11.43	11.31	11.36	963,821	+0.01(+0.08%)
Oct 17, 2017	11.44	11.47	11.13	11.35	580,709	-0.18(-1.53%)
Oct 16, 2017	11.70	11.71	11.48	11.53	427,278	-0.18(-1.51%)
Oct 13, 2017	11.78	11.78	11.64	11.70	362,957	+0.01(+0.08%)
Oct 12, 2017	11.70	11.76	11.62	11.70	333,881	+0.02(+0.15%)
Oct 11, 2017	11.59	11.70	11.47	11.68	479,372	+0.12(+1.07%)
Oct 10, 2017	11.75	11.75	11.55	11.55	403,440	-0.18(-1.50%)
Oct 09, 2017	11.57	11.74	11.46	11.73	289,864	+0.22(+1.92%)
Oct 06, 2017	11.33	11.53	11.25	11.51	552,209	+0.16(+1.40%)
Oct 05, 2017	11.59	11.63	11.34	11.35	349,015	-0.23(-1.98%)
Oct 04, 2017	11.55	11.65	11.47	11.58	485,517	+0.11(+0.92%)
Oct 03, 2017	11.34	11.48	11.33	11.47	350,978	+0.15(+1.33%)
Oct 02, 2017	11.40	11.43	11.29	11.32	419,466	-0.07(-0.62%)
Sep 29, 2017	11.43	11.47	11.32	11.40	398,755	+0.00(+0.00%)
Sep 28, 2017	11.34	11.45	11.31	11.40	303,249	+0.05(+0.47%)
Sep 27, 2017	11.43	11.50	11.32	11.34	500,980	-0.15(-1.30%)
Sep 26, 2017	11.54	11.62	11.47	11.49	484,152	-0.16(-1.36%)
Sep 25, 2017	11.53	11.74	11.47	11.65	659,464	+0.11(+0.91%)
Sep 22, 2017	11.52	11.64	11.49	11.54	437,147	+0.05(+0.46%)
Sep 21, 2017	11.48	11.62	11.46	11.49	527,312	-0.15(-1.28%)
Sep 20, 2017	11.66	11.94	11.58	11.64	1,232,694	-0.03(-0.23%)
Sep 19, 2017	11.50	11.69	11.49	11.67	544,076	+0.11(+0.99%)
Sep 18, 2017	11.81	11.90	11.45	11.55	1,326,026	-0.25(-2.09%)
Sep 15, 2017	12.03	12.06	11.55	11.80	4,111,779	-0.20(-1.68%)
Sep 14, 2017	12.00	12.13	11.93	12.00	536,705	-0.02(-0.15%)
Sep 13, 2017	12.24	12.24	12.00	12.02	735,930	-0.20(-1.65%)
Sep 12, 2017	12.23	12.35	12.16	12.22	555,425	-0.01(-0.07%)
Sep 11, 2017	12.40	12.52	12.21	12.23	1,917,027	-0.31(-2.45%)
Sep 08, 2017	12.64	12.64	12.38	12.54	796,226	-0.10(-0.77%)
Sep 07, 2017	12.49	12.65	12.45	12.64	792,040	+0.23(+1.84%)
Sep 06, 2017	12.35	12.64	12.24	12.41	855,995	+0.01(+0.07%)
Sep 05, 2017	12.26	12.40	12.12	12.40	777,292	+0.25(+2.03%)
Sep 01, 2017	12.36	12.45	12.08	12.15	701,641	-0.15(-1.22%)
Aug 31, 2017	12.07	12.34	12.07	12.30	842,862	+0.28(+2.34%)
Aug 30, 2017	12.08	12.13	11.91	12.02	417,361	-0.11(-0.94%)
Aug 29, 2017	12.21	12.23	11.96	12.13	855,635	+0.07(+0.58%)
Aug 28, 2017	12.00	12.09	11.85	12.06	866,975	+0.12(+1.03%)
Aug 25, 2017	11.40	11.96	11.35	11.94	1,023,415	+0.55(+4.87%)
Aug 24, 2017	11.17	11.52	11.11	11.39	887,708	+0.22(+1.97%)
Aug 23, 2017	11.27	11.27	11.08	11.17	487,150	-0.02(-0.16%)
Aug 22, 2017	11.21	11.29	11.13	11.18	232,075	-0.02(-0.16%)
Aug 21, 2017	11.25	11.34	11.13	11.20	374,256	+0.00(+0.00%)
Aug 18, 2017	11.27	11.33	11.11	11.20	516,721	+0.04(+0.32%)
Aug 17, 2017	11.25	11.28	11.08	11.17	382,871	-0.05(-0.47%)
Aug 16, 2017	11.06	11.31	11.05	11.22	415,390	+0.19(+1.75%)
Aug 15, 2017	11.08	11.18	10.99	11.03	292,918	-0.13(-1.18%)
Aug 14, 2017	11.06	11.17	11.00	11.16	269,971	+0.00(+0.00%)
Aug 11, 2017	10.76	11.32	10.76	11.16	534,982	+0.07(+0.63%)
Aug 10, 2017	11.11	11.12	10.98	11.09	489,808	+0.06(+0.56%)
Aug 09, 2017	11.03	11.14	10.90	11.03	650,471	+0.11(+1.05%)
Aug 08, 2017	10.81	11.01	10.79	10.91	485,333	+0.16(+1.47%)
Aug 07, 2017	11.01	11.03	10.73	10.75	365,680	-0.19(-1.77%)
Aug 04, 2017	11.15	11.20	10.92	10.95	610,960	-0.20(-1.81%)
Aug 03, 2017	11.08	11.25	11.02	11.15	420,003	+0.06(+0.55%)
Aug 02, 2017	11.15	11.21	11.07	11.09	445,561	-0.08(-0.71%)
Aug 01, 2017	11.13	11.45	11.11	11.17	632,631	-0.13(-1.17%)
Jul 31, 2017	11.17	11.44	11.15	11.30	480,289	+0.13(+1.18%)
Jul 28, 2017	10.96	11.24	10.96	11.17	424,638	+0.23(+2.09%)
Jul 27, 2017	11.17	11.18	10.90	10.94	545,199	-0.25(-2.20%)
Jul 26, 2017	10.98	11.24	10.94	11.18	579,818	+0.17(+1.52%)
Jul 25, 2017	11.16	11.23	10.89	11.02	400,215	-0.12(-1.10%)
Jul 24, 2017	11.18	11.19	11.04	11.14	362,993	-0.03(-0.24%)
Jul 21, 2017	11.21	11.24	11.10	11.17	380,726	+0.01(+0.08%)
Jul 20, 2017	11.10	11.19	11.00	11.16	353,015	+0.08(+0.71%)
Jul 19, 2017	11.05	11.11	10.95	11.08	313,423	+0.07(+0.64%)
Jul 18, 2017	10.92	11.07	10.91	11.01	452,466	+0.12(+1.13%)
Jul 17, 2017	10.87	10.94	10.81	10.89	376,075	+0.10(+0.90%)
Jul 14, 2017	10.80	10.87	10.76	10.79	422,707	+0.11(+1.07%)
Jul 13, 2017	10.78	10.82	10.62	10.67	403,699	-0.15(-1.38%)
Jul 12, 2017	10.86	10.93	10.76	10.82	595,818	+0.00(+0.00%)
Jul 11, 2017	10.82	10.85	10.63	10.82	689,374	-0.05(-0.48%)
Jul 10, 2017	10.49	10.88	10.45	10.88	886,384	+0.38(+3.60%)
Jul 07, 2017	10.56	10.63	10.46	10.50	585,392	-0.08(-0.75%)
Jul 06, 2017	10.56	10.78	10.54	10.58	499,919	-0.10(-0.91%)
Jul 05, 2017	10.48	10.68	10.38	10.67	701,926	+0.10(+0.91%)
Jul 03, 2017	10.60	10.80	10.54	10.58	274,377	-0.17(-1.56%)
Jun 30, 2017	10.83	10.83	10.67	10.74	604,641	-0.05(-0.49%)
Jun 29, 2017	10.88	10.92	10.74	10.80	639,697	-0.20(-1.84%)
Jun 28, 2017	10.87	11.01	10.72	11.00	554,629	+0.18(+1.71%)
Jun 27, 2017	10.90	10.90	10.66	10.81	804,347	+0.08(+0.73%)
Jun 26, 2017	10.81	10.86	10.67	10.74	460,112	-0.18(-1.61%)
Jun 23, 2017	10.96	10.96	10.73	10.91	877,960	-0.01(-0.08%)
Jun 22, 2017	10.93	10.96	10.81	10.92	792,778	+0.11(+1.05%)
Jun 21, 2017	10.78	10.84	10.67	10.81	671,005	+0.06(+0.57%)
Jun 20, 2017	10.66	10.78	10.56	10.74	618,740	+0.05(+0.49%)
Jun 19, 2017	10.61	10.87	10.60	10.69	819,907	+0.18(+1.67%)
Jun 16, 2017	10.73	10.78	10.52	10.52	10,606,991	-0.17(-1.56%)
Jun 15, 2017	10.53	10.74	10.52	10.68	1,687,466	+0.03(+0.25%)
Jun 14, 2017	11.23	11.30	10.56	10.66	2,476,396	-0.46(-4.18%)
Jun 13, 2017	11.13	11.14	11.06	11.12	1,625,468	+0.01(+0.08%)
Jun 12, 2017	11.04	11.26	10.96	11.11	1,721,493	+0.07(+0.63%)
Jun 09, 2017	11.08	11.16	10.92	11.04	875,334	-0.03(-0.24%)
Jun 08, 2017	11.23	11.26	10.98	11.07	1,070,142	-0.16(-1.40%)
Jun 07, 2017	10.89	11.28	10.86	11.23	1,677,882	+0.33(+3.06%)
Jun 06, 2017	10.78	10.89	10.61	10.89	1,465,022	+0.23(+2.14%)
Jun 05, 2017	9.772	10.71	9.772	10.67	1,774,921	+1.31(+14.06%)
Jun 02, 2017	9.430	9.500	9.325	9.351	409,516	+0.02(+0.19%)
Jun 01, 2017	9.202	9.334	9.124	9.334	572,108	+0.08(+0.85%)
May 31, 2017	9.176	9.325	9.176	9.255	542,099	+0.04(+0.48%)
May 30, 2017	9.220	9.237	9.124	9.211	625,598	-0.09(-0.94%)
May 26, 2017	9.492	9.492	9.251	9.299	454,776	-0.06(-0.66%)
May 25, 2017	9.430	9.474	9.255	9.360	1,032,202	-0.12(-1.29%)
May 24, 2017	9.807	9.807	9.321	9.483	1,500,884	-0.24(-2.43%)
May 23, 2017	10.21	10.21	9.597	9.719	2,096,595	-0.65(-6.26%)
May 22, 2017	9.763	10.41	9.763	10.37	829,982	+0.62(+6.38%)
May 19, 2017	9.755	9.755	9.632	9.746	573,906	+0.10(+1.00%)
May 18, 2017	9.763	9.807	9.544	9.649	1,077,250	-0.11(-1.17%)
May 17, 2017	9.939	9.939	9.702	9.763	1,049,639	+0.04(+0.45%)
May 16, 2017	9.711	9.772	9.658	9.719	801,567	+0.18(+1.84%)
May 15, 2017	9.579	9.632	9.378	9.544	622,554	+0.05(+0.55%)
May 12, 2017	9.404	9.557	9.378	9.492	899,739	+0.16(+1.69%)
May 11, 2017	8.983	9.334	8.957	9.334	1,052,362	+0.36(+4.00%)
May 10, 2017	9.018	9.088	8.918	8.975	725,049	+0.02(+0.20%)
May 09, 2017	8.896	9.010	8.826	8.957	731,165	-0.04(-0.49%)
May 08, 2017	9.027	9.027	8.830	9.001	798,520	+0.01(+0.10%)
May 05, 2017	8.896	9.088	8.808	8.992	741,581	+0.12(+1.38%)
May 04, 2017	9.027	9.053	8.782	8.869	976,669	-0.29(-3.16%)
May 03, 2017	9.159	9.273	9.062	9.159	1,073,276	-0.02(-0.19%)
May 02, 2017	9.176	9.343	9.106	9.176	1,161,547	-0.09(-0.95%)
May 01, 2017	9.299	9.369	9.097	9.264	961,447	-0.09(-0.94%)
Apr 28, 2017	9.229	9.404	9.132	9.351	916,757	+0.10(+1.04%)
Apr 27, 2017	9.124	9.255	8.975	9.255	1,139,052	+0.06(+0.67%)
Apr 26, 2017	9.132	9.316	8.931	9.194	1,737,204	-0.01(-0.10%)
Apr 25, 2017	9.474	9.500	9.025	9.202	1,591,601	-0.41(-4.28%)
Apr 24, 2017	9.632	9.649	9.457	9.614	769,230	-0.13(-1.35%)
Apr 21, 2017	9.755	9.847	9.695	9.746	774,204	-0.06(-0.63%)
Apr 20, 2017	9.790	9.820	9.698	9.807	639,840	-0.04(-0.36%)
Apr 19, 2017	9.965	9.996	9.641	9.842	1,586,663	-0.25(-2.43%)
Apr 18, 2017	9.860	10.11	9.816	10.09	1,026,278	+0.21(+2.13%)
Apr 17, 2017	10.000	10.06	9.755	9.877	1,131,752	+0.00(+0.00%)
Apr 13, 2017	9.982	10.05	9.807	9.877	953,837	-0.20(-2.00%)
Apr 12, 2017	9.947	10.08	9.851	10.08	683,075	+0.14(+1.41%)
Apr 11, 2017	9.912	10.08	9.820	9.939	791,711	+0.11(+1.16%)
Apr 10, 2017	9.711	9.851	9.667	9.825	431,555	+0.03(+0.27%)
Apr 07, 2017	10.02	10.02	9.667	9.798	535,353	-0.10(-0.97%)
Apr 06, 2017	9.816	9.912	9.790	9.895	321,549	+0.02(+0.18%)
Apr 05, 2017	9.737	9.912	9.632	9.877	503,742	+0.09(+0.90%)
Apr 04, 2017	9.772	9.807	9.667	9.790	368,748	+0.07(+0.72%)
Apr 03, 2017	9.719	9.925	9.676	9.719	393,638	-0.01(-0.09%)
Mar 31, 2017	9.746	9.860	9.654	9.728	494,846	-0.03(-0.27%)
Mar 30, 2017	9.755	9.851	9.715	9.755	337,762	-0.08(-0.80%)
Mar 29, 2017	9.877	9.912	9.711	9.833	509,931	+0.02(+0.18%)
Mar 28, 2017	10.10	10.10	9.659	9.816	818,229	-0.24(-2.35%)
Mar 27, 2017	9.956	10.08	9.816	10.05	531,468	+0.28(+2.86%)
Mar 24, 2017	9.772	9.886	9.667	9.772	507,495	-0.07(-0.71%)
Mar 23, 2017	9.938	10.03	9.598	9.842	929,866	-0.09(-0.88%)
Mar 22, 2017	9.947	10.02	9.833	9.929	607,265	+0.04(+0.44%)
Mar 21, 2017	9.729	10.17	9.685	9.886	908,068	+0.02(+0.18%)
Mar 20, 2017	9.641	9.912	9.641	9.868	599,775	+0.31(+3.29%)
Mar 17, 2017	9.894	9.982	9.554	9.554	3,036,030	-0.30(-3.01%)
Mar 16, 2017	9.877	10.03	9.729	9.851	638,705	+0.11(+1.17%)
Mar 15, 2017	9.379	9.825	9.283	9.737	1,139,523	+0.38(+4.11%)
Mar 14, 2017	9.440	9.606	9.318	9.353	1,193,220	-0.18(-1.92%)
Mar 13, 2017	9.405	9.598	9.283	9.536	1,083,926	+0.24(+2.63%)
Mar 10, 2017	9.082	9.423	9.065	9.292	397,064	+0.24(+2.70%)
Mar 09, 2017	9.074	9.152	9.008	9.047	178,857	-0.06(-0.67%)
Mar 08, 2017	9.056	9.241	9.039	9.109	329,678	-0.08(-0.86%)
Mar 07, 2017	9.117	9.414	9.021	9.187	296,480	-0.06(-0.66%)
Mar 06, 2017	9.554	9.554	9.095	9.248	419,012	-0.32(-3.38%)
Mar 03, 2017	9.414	9.624	9.327	9.571	531,616	+0.11(+1.20%)
Mar 02, 2017	9.720	9.781	9.440	9.458	491,016	-0.32(-3.30%)
Mar 01, 2017	9.467	9.912	9.467	9.781	391,467	+0.19(+2.00%)
Feb 28, 2017	9.519	9.737	9.449	9.589	432,034	+0.16(+1.67%)
Feb 27, 2017	9.807	9.965	9.397	9.432	525,685	-0.41(-4.17%)
Feb 24, 2017	10.10	10.12	9.798	9.842	357,589	-0.15(-1.49%)
Feb 23, 2017	10.13	10.22	9.991	9.991	477,527	+0.01(+0.09%)
Feb 22, 2017	9.999	10.13	9.838	9.982	521,339	-0.07(-0.70%)
Feb 21, 2017	10.11	10.25	9.999	10.05	285,158	-0.19(-1.88%)
Feb 17, 2017		10.24	10.24	10.24	0	-0.14(-1.35%)
Feb 16, 2017	10.18	10.44	10.17	10.38	332,335	+0.23(+2.24%)
Feb 15, 2017	10.02	10.18	9.947	10.16	281,257	+0.05(+0.52%)
Feb 14, 2017	10.24	10.32	9.947	10.10	406,247	-0.01(-0.09%)
Feb 13, 2017	10.14	10.21	10.10	10.11	178,699	-0.11(-1.11%)
Feb 10, 2017	10.04	10.29	9.997	10.23	278,740	+0.09(+0.86%)
Feb 09, 2017	10.39	10.43	10.10	10.14	282,607	-0.28(-2.68%)
Feb 08, 2017	10.36	10.54	10.34	10.42	395,196	+0.09(+0.85%)
Feb 07, 2017	10.17	10.37	10.17	10.33	284,357	+0.10(+0.94%)
Feb 06, 2017	9.947	10.24	9.868	10.24	266,224	+0.31(+3.17%)
Feb 03, 2017	9.763	9.938	9.737	9.921	153,683	+0.10(+1.07%)
Feb 02, 2017	9.833	9.921	9.755	9.816	185,115	+0.04(+0.45%)