New Gold (TSX: NGD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	3.740	3.800	3.630	3.720	1,253,319	+0.02(+0.54%)
Jan 30, 2018	3.800	3.850	3.670	3.700	1,187,135	-0.06(-1.60%)
Jan 29, 2018	3.910	3.940	3.760	3.760	1,289,146	-0.18(-4.57%)
Jan 26, 2018	4.020	4.060	3.895	3.940	2,108,244	-0.07(-1.75%)
Jan 25, 2018	4.190	4.190	4.000	4.010	1,711,508	-0.15(-3.61%)
Jan 24, 2018	4.180	4.190	4.060	4.160	1,354,512	+0.05(+1.22%)
Jan 23, 2018	3.840	4.110	3.840	4.110	1,638,839	+0.26(+6.75%)
Jan 22, 2018	3.900	3.920	3.840	3.850	953,144	-0.03(-0.77%)
Jan 19, 2018	3.920	3.960	3.870	3.880	596,107	+0.01(+0.26%)
Jan 18, 2018	3.980	4.010	3.850	3.870	1,955,380	-0.10(-2.52%)
Jan 17, 2018	4.210	4.210	3.865	3.970	2,036,614	-0.28(-6.59%)
Jan 16, 2018	4.230	4.280	4.110	4.250	1,005,009	-0.02(-0.47%)
Jan 15, 2018	4.250	4.300	4.210	4.270	249,572	+0.05(+1.18%)
Jan 12, 2018	4.090	4.240	4.050	4.220	832,374	+0.18(+4.46%)
Jan 11, 2018	3.990	4.060	3.960	4.040	1,262,624	+0.06(+1.51%)
Jan 10, 2018	3.910	4.040	3.900	3.980	1,148,487	+0.11(+2.84%)
Jan 09, 2018	3.990	3.990	3.860	3.870	1,367,416	-0.16(-3.97%)
Jan 08, 2018	4.250	4.250	4.020	4.030	924,342	-0.23(-5.40%)
Jan 05, 2018	4.310	4.310	4.250	4.260	405,989	-0.09(-2.07%)
Jan 04, 2018	4.300	4.450	4.230	4.350	1,316,308	+0.05(+1.16%)
Jan 03, 2018	4.260	4.350	4.160	4.300	1,330,903	+0.03(+0.70%)
Jan 02, 2018	4.190	4.270	4.160	4.270	846,381	+0.14(+3.39%)
Dec 29, 2017		4.130	4.130	4.130	0	-0.01(-0.24%)
Dec 28, 2017	4.250	4.270	4.130	4.140	500,176	-0.10(-2.36%)
Dec 27, 2017	4.290	4.300	4.165	4.240	427,278	+0.07(+1.68%)
Dec 22, 2017	4.180	4.230	4.145	4.170	361,065	+0.00(+0.00%)
Dec 21, 2017	4.030	4.180	4.000	4.170	526,541	+0.13(+3.22%)
Dec 20, 2017	3.980	4.080	3.950	4.040	498,845	+0.07(+1.76%)
Dec 19, 2017	4.000	4.030	3.945	3.970	494,699	-0.01(-0.25%)
Dec 18, 2017	3.850	3.990	3.840	3.980	658,070	+0.16(+4.19%)
Dec 15, 2017	3.780	3.850	3.780	3.820	977,441	+0.06(+1.60%)
Dec 14, 2017	3.850	3.860	3.760	3.760	991,976	-0.08(-2.08%)
Dec 13, 2017	3.860	3.900	3.810	3.840	1,218,790	-0.02(-0.52%)
Dec 12, 2017	3.810	3.860	3.760	3.860	724,615	+0.05(+1.31%)
Dec 11, 2017	3.990	4.000	3.810	3.810	645,117	-0.18(-4.51%)
Dec 08, 2017	3.950	4.010	3.935	3.990	336,638	+0.07(+1.79%)
Dec 07, 2017	3.880	3.950	3.880	3.920	840,776	+0.00(+0.00%)
Dec 06, 2017	3.900	3.980	3.880	3.920	522,441	+0.00(+0.00%)
Dec 05, 2017	3.900	3.930	3.850	3.920	539,793	+0.01(+0.26%)
Dec 04, 2017	3.950	3.990	3.910	3.910	463,953	-0.05(-1.26%)
Dec 01, 2017	4.020	4.050	3.980	3.960	796,685	-0.09(-2.22%)
Nov 30, 2017	3.950	4.050	3.950	4.050	1,135,665	+0.07(+1.76%)
Nov 29, 2017	3.950	4.005	3.900	3.980	607,877	+0.02(+0.51%)
Nov 28, 2017	4.050	4.060	3.960	3.960	659,876	-0.09(-2.22%)
Nov 27, 2017	4.060	4.080	4.010	4.050	374,403	+0.02(+0.50%)
Nov 24, 2017	4.140	4.160	4.010	4.030	484,255	-0.10(-2.42%)
Nov 23, 2017	4.150	4.190	4.120	4.130	220,002	-0.02(-0.48%)
Nov 22, 2017	4.180	4.180	4.120	4.150	355,237	-0.02(-0.48%)
Nov 21, 2017	4.120	4.180	4.100	4.170	617,542	+0.05(+1.21%)
Nov 20, 2017	4.110	4.130	4.050	4.120	629,441	-0.01(-0.24%)
Nov 17, 2017	4.060	4.160	4.050	4.130	1,115,659	+0.11(+2.74%)
Nov 16, 2017	4.090	4.150	4.020	4.020	1,001,786	-0.08(-1.95%)
Nov 15, 2017	4.090	4.130	4.020	4.100	704,081	+0.02(+0.49%)
Nov 14, 2017	4.150	4.195	4.075	4.080	682,838	-0.08(-1.92%)
Nov 13, 2017	4.270	4.320	4.160	4.160	542,969	-0.11(-2.58%)
Nov 10, 2017	4.300	4.350	4.260	4.270	384,233	-0.04(-0.93%)
Nov 09, 2017	4.370	4.410	4.260	4.310	578,991	-0.06(-1.37%)
Nov 08, 2017	4.400	4.460	4.340	4.370	675,403	+0.03(+0.69%)
Nov 07, 2017	4.270	4.385	4.270	4.340	870,371	+0.04(+0.93%)
Nov 06, 2017	4.210	4.380	4.210	4.300	914,922	+0.10(+2.38%)
Nov 03, 2017	4.290	4.330	4.170	4.200	1,012,588	-0.09(-2.10%)
Nov 02, 2017	4.270	4.360	4.250	4.290	694,203	+0.02(+0.47%)
Nov 01, 2017	4.330	4.410	4.270	4.270	1,123,609	+0.00(+0.00%)
Oct 31, 2017	4.510	4.530	4.260	4.270	1,420,509	-0.24(-5.32%)
Oct 30, 2017	4.480	4.580	4.470	4.510	781,752	+0.05(+1.12%)
Oct 27, 2017	4.400	4.590	4.400	4.460	1,006,237	+0.05(+1.13%)
Oct 26, 2017	4.530	4.530	4.250	4.410	2,098,088	-0.12(-2.65%)
Oct 25, 2017	4.550	4.565	4.480	4.530	766,242	-0.01(-0.22%)
Oct 24, 2017	4.590	4.630	4.540	4.540	630,236	-0.06(-1.30%)
Oct 23, 2017	4.580	4.660	4.550	4.600	872,440	-0.01(-0.22%)
Oct 20, 2017	4.580	4.760	4.580	4.610	1,411,612	+0.15(+3.36%)
Oct 19, 2017	4.500	4.500	4.410	4.460	398,304	+0.05(+1.13%)
Oct 18, 2017	4.590	4.600	4.410	4.410	640,063	-0.20(-4.34%)
Oct 17, 2017	4.610	4.660	4.540	4.610	702,185	-0.04(-0.86%)
Oct 16, 2017	4.700	4.800	4.580	4.650	3,470,969	+0.04(+0.87%)
Oct 13, 2017	4.760	4.780	4.580	4.610	3,100,216	-0.09(-1.91%)
Oct 12, 2017	4.750	4.770	4.700	4.700	735,201	-0.06(-1.26%)
Oct 11, 2017	4.860	4.880	4.610	4.760	1,463,291	-0.08(-1.65%)
Oct 10, 2017	5.010	5.030	4.810	4.840	1,116,426	-0.10(-2.02%)
Oct 06, 2017	4.800	4.970	4.730	4.940	1,004,487	+0.16(+3.35%)
Oct 05, 2017	4.680	4.810	4.670	4.780	1,923,416	+0.13(+2.80%)
Oct 04, 2017	4.610	4.680	4.600	4.650	726,693	+0.03(+0.65%)
Oct 03, 2017	4.620	4.700	4.580	4.620	420,853	+0.01(+0.22%)
Oct 02, 2017	4.610	4.650	4.540	4.610	442,304	-0.02(-0.43%)
Sep 29, 2017	4.670	4.750	4.630	4.630	684,956	-0.04(-0.86%)
Sep 28, 2017	4.550	4.770	4.540	4.670	1,063,657	+0.16(+3.55%)
Sep 27, 2017		4.560	4.500	4.510	507,101	-0.07(-1.53%)
Sep 26, 2017	4.620	4.750	4.560	4.580	616,917	-0.14(-2.97%)
Sep 25, 2017	4.530	4.750	4.510	4.720	1,021,831	+0.16(+3.51%)
Sep 22, 2017	4.590	4.610	4.530	4.560	432,260	+0.02(+0.44%)
Sep 21, 2017	4.430	4.630	4.400	4.540	899,608	+0.02(+0.44%)
Sep 20, 2017	4.660	4.720	4.500	4.520	1,164,905	-0.13(-2.80%)
Sep 19, 2017	4.660	4.700	4.605	4.650	439,156	+0.01(+0.22%)
Sep 18, 2017	4.700	4.740	4.575	4.640	801,336	-0.15(-3.13%)
Sep 15, 2017	4.840	4.850	4.730	4.790	1,366,312	-0.04(-0.83%)
Sep 14, 2017	4.780	4.920	4.720	4.830	880,332	+0.04(+0.84%)
Sep 13, 2017	4.850	4.850	4.740	4.790	868,935	-0.06(-1.24%)
Sep 12, 2017	4.700	4.880	4.690	4.850	729,980	+0.12(+2.54%)
Sep 11, 2017	4.860	4.970	4.710	4.730	1,438,770	-0.27(-5.40%)
Sep 08, 2017	5.120	5.120	4.910	5.000	1,426,027	-0.06(-1.19%)
Sep 07, 2017	5.030	5.160	4.945	5.060	1,784,345	+0.11(+2.22%)
Sep 06, 2017	5.010	5.140	4.860	4.950	2,600,921	+0.01(+0.20%)
Sep 05, 2017	4.730	4.960	4.700	4.940	1,848,109	+0.33(+7.16%)
Sep 01, 2017	4.710	4.710	4.560	4.610	1,043,221	-0.06(-1.28%)
Aug 31, 2017	4.500	4.690	4.490	4.670	1,077,954	+0.19(+4.24%)
Aug 30, 2017	4.560	4.600	4.480	4.480	849,388	-0.08(-1.75%)
Aug 29, 2017	4.700	4.700	4.470	4.560	1,544,766	-0.05(-1.08%)
Aug 28, 2017	4.390	4.610	4.390	4.610	1,690,670	+0.26(+5.98%)
Aug 25, 2017	4.380	4.400	4.300	4.350	733,395	+0.01(+0.23%)
Aug 24, 2017	4.300	4.390	4.290	4.340	577,075	+0.02(+0.46%)
Aug 23, 2017	4.310	4.350	4.280	4.320	561,108	+0.02(+0.47%)
Aug 22, 2017	4.290	4.325	4.260	4.300	443,599	+0.00(+0.00%)
Aug 21, 2017	4.290	4.340	4.260	4.300	476,818	+0.02(+0.47%)
Aug 18, 2017	4.440	4.440	4.230	4.280	952,934	-0.09(-2.06%)
Aug 17, 2017	4.370	4.440	4.305	4.370	714,566	+0.01(+0.23%)
Aug 16, 2017	4.310	4.440	4.270	4.360	1,244,098	+0.05(+1.16%)
Aug 15, 2017	4.200	4.340	4.200	4.310	496,544	+0.01(+0.23%)
Aug 14, 2017	4.320	4.400	4.270	4.300	884,127	-0.07(-1.60%)
Aug 11, 2017	4.380	4.400	4.300	4.370	689,376	-0.01(-0.23%)
Aug 10, 2017	4.470	4.500	4.350	4.380	1,006,018	-0.01(-0.23%)
Aug 09, 2017	4.400	4.420	4.300	4.390	1,032,363	+0.09(+2.09%)
Aug 08, 2017	4.440	4.440	4.260	4.300	938,193	-0.01(-0.23%)
Aug 04, 2017	4.250	4.310	4.170	4.310	1,394,919	+0.02(+0.47%)
Aug 03, 2017	4.250	4.380	4.220	4.290	1,381,736	+0.06(+1.42%)
Aug 02, 2017	4.410	4.470	4.210	4.230	1,533,037	-0.22(-4.94%)
Aug 01, 2017	4.160	4.500	4.160	4.450	1,683,632	+0.28(+6.71%)
Jul 31, 2017	4.010	4.190	3.990	4.170	1,309,848	+0.17(+4.25%)
Jul 28, 2017	3.930	4.020	3.900	4.000	1,052,504	+0.09(+2.30%)
Jul 27, 2017	4.000	4.000	3.800	3.910	1,332,318	+0.00(+0.00%)
Jul 26, 2017	3.740	3.940	3.720	3.910	1,030,621	+0.16(+4.27%)
Jul 25, 2017	3.860	3.910	3.740	3.750	887,131	-0.11(-2.85%)
Jul 24, 2017	3.920	3.960	3.840	3.860	686,232	-0.03(-0.77%)
Jul 21, 2017	3.840	3.900	3.790	3.890	650,327	+0.08(+2.10%)
Jul 20, 2017	3.750	3.830	3.750	3.810	432,978	+0.05(+1.33%)
Jul 19, 2017	3.810	3.845	3.750	3.760	484,421	-0.06(-1.57%)
Jul 18, 2017	3.930	3.930	3.800	3.820	696,671	-0.06(-1.55%)
Jul 17, 2017	3.810	3.885	3.790	3.880	571,031	+0.13(+3.47%)
Jul 14, 2017	3.770	3.785	3.720	3.750	683,881	+0.06(+1.63%)
Jul 13, 2017	3.820	3.850	3.680	3.690	730,397	-0.13(-3.40%)
Jul 12, 2017	3.870	3.885	3.795	3.820	960,804	+0.00(+0.00%)
Jul 11, 2017	3.750	3.830	3.680	3.820	631,412	+0.07(+1.87%)
Jul 10, 2017	3.630	3.760	3.580	3.750	1,390,901	+0.10(+2.74%)
Jul 07, 2017	3.860	3.860	3.630	3.650	1,031,242	-0.23(-5.93%)
Jul 06, 2017		3.960	3.850	3.880	675,237	-0.03(-0.77%)
Jul 05, 2017	4.000	4.000	3.820	3.910	1,405,268	-0.07(-1.76%)
Jul 04, 2017	4.020	4.060	3.980	3.980	249,677	-0.14(-3.40%)
Jul 03, 2017	4.120	4.120	4.120	4.120	0	+0.00(+0.00%)
Jun 30, 2017	4.030	4.180	4.010	4.120	831,721	+0.06(+1.48%)
Jun 29, 2017	4.070	4.100	3.990	4.060	880,277	-0.05(-1.22%)
Jun 28, 2017	4.040	4.160	3.960	4.110	1,273,484	+0.09(+2.24%)
Jun 27, 2017	4.020	4.080	3.920	4.020	1,513,544	+0.03(+0.75%)
Jun 26, 2017	4.020	4.080	3.950	3.990	1,748,781	-0.10(-2.44%)
Jun 23, 2017	4.100	4.130	4.070	4.090	1,063,770	+0.07(+1.74%)
Jun 22, 2017	3.930	4.025	3.890	4.020	996,476	+0.12(+3.08%)
Jun 21, 2017	3.810	3.930	3.810	3.900	923,651	+0.09(+2.36%)
Jun 20, 2017	3.840	3.870	3.760	3.810	730,466	-0.02(-0.52%)
Jun 19, 2017	3.830	3.930	3.820	3.830	1,225,743	-0.03(-0.78%)
Jun 16, 2017	3.950	3.990	3.800	3.860	4,628,061	-0.10(-2.53%)
Jun 15, 2017	3.920	4.020	3.870	3.960	2,412,161	-0.02(-0.50%)
Jun 14, 2017	4.240	4.270	3.940	3.980	1,857,117	-0.18(-4.33%)
Jun 13, 2017	4.100	4.200	4.020	4.160	1,173,811	+0.04(+0.97%)
Jun 12, 2017	4.090	4.195	4.080	4.120	679,541	+0.02(+0.49%)
Jun 09, 2017	4.030	4.160	4.010	4.100	850,757	+0.00(+0.00%)
Jun 08, 2017	4.020	4.105	4.000	4.100	1,041,703	-0.01(-0.24%)
Jun 07, 2017	4.150	4.200	4.060	4.110	1,080,284	-0.07(-1.67%)
Jun 06, 2017	3.980	4.210	3.980	4.180	2,460,563	+0.28(+7.18%)
Jun 05, 2017	3.950	3.960	3.870	3.900	500,767	-0.04(-1.02%)
Jun 02, 2017	4.000	4.010	3.890	3.940	833,075	-0.02(-0.51%)
Jun 01, 2017	3.860	3.970	3.860	3.960	810,040	+0.06(+1.54%)
May 31, 2017	3.830	3.910	3.770	3.900	849,282	+0.07(+1.83%)
May 30, 2017	3.850	3.890	3.820	3.830	511,111	-0.05(-1.29%)
May 29, 2017	3.880	3.920	3.860	3.880	307,057	-0.01(-0.26%)
May 26, 2017	3.940	3.960	3.870	3.890	561,756	+0.01(+0.26%)
May 25, 2017	3.860	3.960	3.860	3.880	865,284	-0.02(-0.51%)
May 24, 2017	3.900	3.940	3.810	3.900	2,128,140	-0.02(-0.51%)
May 23, 2017	4.010	4.050	3.890	3.920	1,525,514	-0.08(-2.00%)
May 19, 2017	4.020	4.050	3.950	4.000	1,306,592	+0.03(+0.76%)
May 18, 2017	4.150	4.160	3.970	3.970	1,201,831	-0.23(-5.48%)
May 17, 2017	4.220	4.270	4.155	4.200	1,906,350	+0.04(+0.96%)
May 16, 2017	4.170	4.230	4.130	4.160	634,966	+0.00(+0.00%)
May 15, 2017	4.190	4.210	4.050	4.160	903,650	+0.07(+1.71%)
May 12, 2017	4.050	4.180	4.040	4.090	883,714	+0.09(+2.25%)
May 11, 2017	3.900	4.000	3.900	4.000	1,186,043	+0.17(+4.44%)
May 10, 2017	3.850	3.890	3.800	3.830	790,887	+0.03(+0.79%)
May 09, 2017	3.790	3.840	3.750	3.800	918,440	-0.03(-0.78%)
May 08, 2017	3.810	3.840	3.740	3.830	1,189,147	+0.06(+1.59%)
May 05, 2017	3.670	3.790	3.640	3.770	946,032	+0.13(+3.57%)
May 04, 2017	3.750	3.750	3.520	3.640	1,604,438	-0.17(-4.46%)
May 03, 2017	3.770	3.930	3.740	3.810	1,893,235	+0.04(+1.06%)
May 02, 2017	3.740	3.870	3.720	3.770	2,909,483	+0.03(+0.80%)
May 01, 2017	3.820	3.900	3.720	3.740	2,281,938	-0.13(-3.36%)
Apr 28, 2017	3.800	3.920	3.770	3.870	1,939,552	+0.08(+2.11%)
Apr 27, 2017	4.090	4.090	3.730	3.790	3,848,235	-0.36(-8.67%)
Apr 26, 2017	4.070	4.170	3.950	4.150	1,935,074	+0.08(+1.97%)
Apr 25, 2017	4.180	4.240	4.030	4.070	1,410,155	-0.19(-4.46%)
Apr 24, 2017	4.260	4.335	4.210	4.260	1,391,590	-0.07(-1.62%)
Apr 21, 2017	4.280	4.360	4.250	4.330	1,411,833	+0.09(+2.12%)
Apr 20, 2017	4.270	4.330	4.190	4.240	1,811,034	-0.03(-0.70%)
Apr 19, 2017	4.300	4.330	4.185	4.270	1,808,494	-0.08(-1.84%)
Apr 18, 2017	4.390	4.420	4.300	4.350	1,469,746	-0.06(-1.36%)
Apr 17, 2017	4.430	4.450	4.350	4.410	1,590,010	-0.01(-0.23%)
Apr 13, 2017	4.430	4.580	4.400	4.420	2,260,703	+0.05(+1.14%)
Apr 12, 2017	4.300	4.370	4.260	4.370	1,165,133	+0.05(+1.16%)
Apr 11, 2017	4.070	4.325	4.040	4.320	3,275,299	+0.29(+7.20%)
Apr 10, 2017	4.030	4.060	3.980	4.030	643,605	-0.01(-0.25%)
Apr 07, 2017	4.110	4.150	3.990	4.040	1,431,206	+0.00(+0.00%)
Apr 06, 2017	4.060	4.100	4.010	4.040	1,165,862	-0.03(-0.74%)
Apr 05, 2017	4.070	4.120	4.030	4.070	1,835,444	-0.04(-0.97%)
Apr 04, 2017	4.110	4.140	4.045	4.110	2,790,646	+0.01(+0.24%)
Apr 03, 2017	4.000	4.100	3.980	4.100	1,458,681	+0.13(+3.27%)
Mar 31, 2017	4.040	4.080	3.970	3.970	1,357,085	-0.09(-2.22%)
Mar 30, 2017	4.030	4.100	4.000	4.060	746,872	-0.03(-0.73%)
Mar 29, 2017	3.960	4.100	3.920	4.090	827,214	+0.12(+3.02%)
Mar 28, 2017	4.020	4.100	3.920	3.970	2,118,728	-0.06(-1.49%)
Mar 27, 2017	3.990	4.040	3.920	4.030	1,169,213	+0.12(+3.07%)
Mar 24, 2017	3.920	3.970	3.880	3.910	993,799	-0.02(-0.51%)
Mar 23, 2017	3.900	3.930	3.775	3.930	1,512,538	+0.04(+1.03%)
Mar 22, 2017	4.010	4.020	3.865	3.890	1,096,370	-0.10(-2.51%)
Mar 21, 2017	3.840	4.010	3.790	3.990	3,436,870	+0.16(+4.18%)
Mar 20, 2017	3.770	3.850	3.725	3.830	979,773	+0.09(+2.41%)
Mar 17, 2017	3.780	3.810	3.680	3.740	1,824,835	-0.04(-1.06%)
Mar 16, 2017	3.770	3.840	3.710	3.780	1,952,005	+0.07(+1.89%)
Mar 15, 2017	3.560	3.770	3.540	3.710	2,123,258	+0.20(+5.70%)
Mar 14, 2017	3.740	3.740	3.510	3.510	2,399,561	-0.25(-6.65%)
Mar 13, 2017	3.880	3.880	3.700	3.760	5,957,368	-0.15(-3.84%)
Mar 10, 2017	3.660	3.910	3.630	3.910	4,209,556	+0.28(+7.71%)
Mar 09, 2017	3.740	3.770	3.620	3.630	1,390,649	-0.11(-2.94%)
Mar 08, 2017	3.720	3.790	3.700	3.740	3,398,433	-0.02(-0.53%)
Mar 07, 2017	3.690	3.820	3.610	3.760	2,413,041	+0.05(+1.35%)
Mar 06, 2017	3.810	3.820	3.640	3.710	1,796,451	-0.12(-3.13%)
Mar 03, 2017	3.710	3.860	3.640	3.830	2,401,467	+0.09(+2.41%)
Mar 02, 2017	3.780	3.850	3.720	3.740	2,811,731	-0.09(-2.35%)
Mar 01, 2017	3.800	3.930	3.800	3.830	1,995,985	+0.00(+0.00%)
Feb 28, 2017	3.860	3.940	3.810	3.830	1,774,856	+0.02(+0.52%)
Feb 27, 2017	3.910	4.040	3.770	3.810	2,768,184	-0.11(-2.81%)
Feb 24, 2017	3.850	3.960	3.820	3.920	2,343,266	-0.04(-1.01%)
Feb 23, 2017	3.830	4.030	3.810	3.960	4,526,607	-0.02(-0.50%)
Feb 22, 2017	4.050	4.090	3.930	3.980	1,567,806	-0.11(-2.69%)
Feb 21, 2017	4.030	4.100	3.990	4.090	1,753,736	+0.04(+0.99%)
Feb 17, 2017		4.050	4.050	4.050	0	-0.07(-1.70%)
Feb 16, 2017	4.160	4.230	4.010	4.120	3,043,029	+0.11(+2.74%)
Feb 15, 2017	4.000	4.065	3.920	4.010	2,763,728	+0.01(+0.25%)
Feb 14, 2017	4.240	4.240	3.980	4.000	4,076,183	-0.07(-1.72%)
Feb 13, 2017	3.870	4.080	3.860	4.070	4,278,650	+0.16(+4.09%)
Feb 10, 2017	3.790	3.960	3.710	3.910	2,972,819	+0.08(+2.09%)
Feb 09, 2017	4.030	4.030	3.810	3.830	1,908,563	-0.13(-3.28%)
Feb 08, 2017	3.820	4.020	3.800	3.960	5,631,782	+0.25(+6.74%)
Feb 07, 2017	3.730	3.760	3.660	3.710	2,123,531	-0.03(-0.80%)
Feb 06, 2017	3.860	3.860	3.610	3.740	3,109,414	-0.04(-1.06%)
Feb 03, 2017	3.760	3.800	3.690	3.780	1,211,701	+0.02(+0.53%)
Feb 02, 2017	3.900	3.900	3.720	3.760	2,505,536	+0.04(+1.08%)