Almaden Minerals (NY: AAU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	1.020	1.050	1.010	1.020	179,097	+0.00(+0.00%)
Jan 30, 2017	1.040	1.040	1.000	1.020	91,298	-0.00(-0.33%)
Jan 27, 2017	1.000	1.040	1.000	1.023	179,136	+0.00(+0.33%)
Jan 26, 2017	1.010	1.030	1.000	1.020	148,973	-0.02(-1.92%)
Jan 25, 2017	1.000	1.050	1.000	1.040	212,496	+0.03(+2.97%)
Jan 24, 2017	1.040	1.040	1.000	1.010	230,917	-0.02(-1.94%)
Jan 23, 2017	1.030	1.030	1.000	1.030	237,705	+0.03(+3.01%)
Jan 20, 2017	1.000	1.020	0.9824	0.9999	199,223	+0.00(+0.34%)
Jan 19, 2017	0.9966	1.020	0.9500	0.9965	288,625	+0.01(+1.20%)
Jan 18, 2017	1.000	1.038	0.9815	0.9847	207,197	-0.03(-2.50%)
Jan 17, 2017	1.110	1.110	1.000	1.010	697,350	-0.06(-5.61%)
Jan 13, 2017		1.070	1.070	1.070	0	+0.06(+5.94%)
Jan 12, 2017	1.070	1.080	1.000	1.010	277,606	-0.04(-3.81%)
Jan 11, 2017	1.030	1.060	0.9900	1.050	203,995	+0.03(+2.44%)
Jan 10, 2017	1.010	1.040	1.010	1.025	229,231	+0.01(+1.49%)
Jan 09, 2017	1.010	1.050	1.000	1.010	290,546	+0.01(+1.00%)
Jan 06, 2017	1.050	1.050	0.9600	1.000	261,352	-0.02(-1.96%)
Jan 05, 2017	1.040	1.050	1.000	1.020	445,107	+0.05(+5.08%)
Jan 04, 2017	1.020	1.020	0.9700	0.9707	421,395	-0.04(-3.89%)
Jan 03, 2017	0.9770	1.090	0.9700	1.010	294,619	+0.04(+4.25%)
Dec 30, 2016		0.9688	0.9688	0.9688	0	-0.08(-7.73%)
Dec 29, 2016	1.000	1.060	0.9993	1.050	479,045	+0.06(+5.53%)
Dec 28, 2016	0.9200	0.9950	0.8900	0.9950	285,790	+0.10(+11.80%)
Dec 27, 2016	0.9475	0.9475	0.8800	0.8900	217,764	-0.03(-3.31%)
Dec 23, 2016		0.9205	0.9205	0.9205	0	+0.09(+10.24%)
Dec 22, 2016	0.8100	0.8496	0.8100	0.8350	186,674	+0.02(+3.07%)
Dec 21, 2016	0.8065	0.8500	0.7998	0.8101	367,617	+0.00(+0.45%)
Dec 20, 2016	0.7901	0.8207	0.7526	0.8065	686,949	+0.01(+1.07%)
Dec 19, 2016	0.9000	0.9000	0.7800	0.7980	910,657	-0.12(-13.26%)
Dec 16, 2016	0.9050	0.9400	0.9000	0.9200	357,509	-0.02(-2.13%)
Dec 15, 2016	1.010	1.060	0.9316	0.9400	624,161	-0.12(-11.33%)
Dec 14, 2016	1.130	1.140	1.060	1.060	227,913	-0.06(-5.35%)
Dec 13, 2016	1.130	1.140	1.100	1.120	170,093	+0.01(+0.90%)
Dec 12, 2016	1.100	1.150	1.080	1.110	247,213	+0.01(+0.91%)
Dec 09, 2016	1.180	1.200	1.080	1.100	335,615	-0.06(-5.17%)
Dec 08, 2016	1.130	1.180	1.080	1.160	353,845	+0.04(+3.57%)
Dec 07, 2016	1.120	1.150	1.100	1.120	187,338	+0.01(+0.90%)
Dec 06, 2016	1.120	1.150	1.110	1.110	140,229	-0.03(-2.63%)
Dec 05, 2016	1.090	1.140	1.030	1.140	327,663	+0.06(+5.56%)
Dec 02, 2016	1.040	1.090	1.040	1.080	355,115	+0.02(+1.89%)
Dec 01, 2016	1.070	1.140	1.040	1.060	289,395	-0.02(-1.85%)
Nov 30, 2016	1.110	1.110	1.065	1.080	134,709	-0.03(-2.70%)
Nov 29, 2016	1.070	1.110	1.040	1.110	184,231	+0.03(+2.78%)
Nov 28, 2016	1.070	1.110	1.060	1.080	202,452	+0.03(+2.86%)
Nov 25, 2016	1.050	1.090	1.050	1.050	121,704	-0.03(-2.78%)
Nov 23, 2016		1.080	1.080	1.080	0	-0.07(-6.09%)
Nov 22, 2016	1.120	1.150	1.100	1.150	209,106	+0.03(+2.69%)
Nov 21, 2016	1.080	1.130	1.080	1.120	194,548	+0.05(+4.66%)
Nov 18, 2016	1.120	1.150	1.060	1.070	282,096	-0.06(-5.31%)
Nov 17, 2016	1.190	1.211	1.110	1.130	245,544	-0.06(-5.04%)
Nov 16, 2016	1.230	1.290	1.190	1.190	221,313	-0.05(-4.03%)
Nov 15, 2016	1.210	1.249	1.180	1.240	291,617	+0.06(+5.08%)
Nov 14, 2016	1.130	1.200	1.120	1.180	428,922	+0.01(+0.85%)
Nov 11, 2016	1.230	1.249	1.100	1.170	719,998	-0.06(-4.88%)
Nov 10, 2016	1.290	1.300	1.230	1.230	253,145	-0.08(-5.82%)
Nov 09, 2016	1.350	1.390	1.270	1.306	252,676	-0.01(-1.06%)
Nov 08, 2016	1.370	1.390	1.320	1.320	157,393	-0.07(-5.04%)
Nov 07, 2016	1.350	1.410	1.340	1.390	190,136	+0.00(+0.00%)
Nov 04, 2016	1.360	1.410	1.350	1.390	154,090	+0.02(+1.46%)
Nov 03, 2016	1.320	1.405	1.320	1.370	150,723	+0.02(+1.48%)
Nov 02, 2016	1.540	1.540	1.350	1.350	517,956	-0.04(-2.88%)
Nov 01, 2016	1.340	1.400	1.337	1.390	280,468	+0.06(+4.51%)
Oct 31, 2016	1.300	1.340	1.300	1.330	138,147	+0.03(+2.31%)
Oct 28, 2016	1.300	1.310	1.280	1.300	105,458	+0.01(+0.78%)
Oct 27, 2016	1.290	1.290	1.260	1.290	93,021	+0.01(+0.78%)
Oct 26, 2016	1.330	1.330	1.260	1.280	139,058	-0.03(-2.29%)
Oct 25, 2016	1.240	1.310	1.220	1.310	266,526	+0.10(+8.26%)
Oct 24, 2016	1.235	1.280	1.210	1.210	116,376	-0.04(-3.20%)
Oct 21, 2016	1.280	1.280	1.230	1.250	102,409	-0.02(-1.57%)
Oct 20, 2016	1.280	1.280	1.250	1.270	107,254	-0.01(-0.78%)
Oct 19, 2016	1.260	1.290	1.260	1.280	230,326	+0.03(+2.40%)
Oct 18, 2016	1.210	1.260	1.210	1.250	211,171	+0.05(+4.17%)
Oct 17, 2016	1.220	1.220	1.200	1.200	138,002	-0.02(-1.64%)
Oct 14, 2016	1.240	1.260	1.200	1.220	162,731	-0.02(-1.61%)
Oct 13, 2016	1.200	1.260	1.200	1.240	308,676	+0.05(+4.20%)
Oct 12, 2016	1.230	1.230	1.170	1.190	184,604	-0.02(-1.65%)
Oct 11, 2016	1.260	1.260	1.200	1.210	247,080	-0.04(-3.20%)
Oct 10, 2016	1.230	1.260	1.230	1.250	192,719	+0.03(+2.46%)
Oct 07, 2016	1.240	1.280	1.190	1.220	296,522	-0.01(-0.41%)
Oct 06, 2016	1.270	1.290	1.190	1.225	551,737	-0.07(-5.77%)
Oct 05, 2016	1.200	1.300	1.190	1.300	490,511	+0.11(+9.24%)
Oct 04, 2016	1.300	1.309	1.190	1.190	1,286,703	-0.14(-10.32%)
Oct 03, 2016	1.380	1.400	1.315	1.327	271,249	-0.07(-5.21%)
Sep 30, 2016	1.430	1.440	1.400	1.400	191,705	-0.01(-0.71%)
Sep 29, 2016	1.430	1.430	1.368	1.410	188,296	+0.02(+1.44%)
Sep 28, 2016	1.350	1.390	1.330	1.390	126,961	+0.04(+2.96%)
Sep 27, 2016	1.350	1.380	1.330	1.350	198,171	-0.03(-2.17%)
Sep 26, 2016	1.410	1.429	1.380	1.380	159,758	-0.05(-3.50%)
Sep 23, 2016	1.430	1.440	1.380	1.430	272,907	-0.02(-1.38%)
Sep 22, 2016	1.550	1.580	1.440	1.450	398,396	-0.07(-4.61%)
Sep 21, 2016	1.410	1.520	1.370	1.520	367,836	+0.14(+10.14%)
Sep 20, 2016	1.360	1.380	1.360	1.380	64,072	+0.02(+1.47%)
Sep 19, 2016	1.380	1.390	1.340	1.360	153,435	+0.01(+0.74%)
Sep 16, 2016	1.370	1.384	1.340	1.350	174,954	-0.04(-2.83%)
Sep 15, 2016	1.340	1.410	1.320	1.389	525,178	+0.03(+2.15%)
Sep 14, 2016	1.380	1.400	1.330	1.360	243,520	-0.02(-1.45%)
Sep 13, 2016	1.420	1.500	1.340	1.380	278,650	-0.03(-2.13%)
Sep 12, 2016	1.340	1.440	1.330	1.410	244,154	+0.02(+1.44%)
Sep 09, 2016	1.530	1.550	1.390	1.390	492,427	-0.16(-10.32%)
Sep 08, 2016	1.650	1.740	1.510	1.550	381,905	-0.08(-4.91%)
Sep 07, 2016	1.730	1.750	1.550	1.630	475,646	-0.05(-2.98%)
Sep 06, 2016	1.500	1.680	1.500	1.680	659,545	+0.21(+14.29%)
Sep 02, 2016	1.400	1.470	1.470	1.470	443,600	+0.12(+8.89%)
Sep 01, 2016	1.310	1.380	1.300	1.350	346,387	+0.03(+2.27%)
Aug 31, 2016	1.300	1.340	1.300	1.320	376,696	+0.02(+1.54%)
Aug 30, 2016	1.420	1.420	1.300	1.300	475,938	-0.13(-9.09%)
Aug 29, 2016	1.350	1.430	1.330	1.430	295,430	+0.07(+5.15%)
Aug 26, 2016	1.420	1.490	1.360	1.360	427,415	-0.06(-4.23%)
Aug 25, 2016	1.340	1.450	1.340	1.420	544,578	+0.03(+2.16%)
Aug 24, 2016	1.400	1.430	1.320	1.390	1,069,473	-0.08(-5.21%)
Aug 23, 2016	1.540	1.580	1.440	1.466	551,392	-0.08(-5.39%)
Aug 22, 2016	1.620	1.640	1.520	1.550	567,716	-0.10(-6.06%)
Aug 19, 2016	1.640	1.700	1.630	1.650	197,651	-0.05(-2.94%)
Aug 18, 2016	1.750	1.750	1.640	1.700	219,897	-0.05(-2.86%)
Aug 17, 2016	1.730	1.750	1.610	1.750	384,509	+0.03(+1.74%)
Aug 16, 2016	1.650	1.750	1.630	1.720	335,171	+0.09(+5.52%)
Aug 15, 2016	1.650	1.670	1.610	1.630	316,771	-0.02(-1.21%)
Aug 12, 2016	1.730	1.740	1.620	1.650	385,218	-0.03(-1.79%)
Aug 11, 2016	1.880	1.880	1.640	1.680	774,309	-0.13(-7.18%)
Aug 10, 2016	1.600	1.810	1.600	1.810	1,244,033	+0.23(+14.56%)
Aug 09, 2016	1.500	1.590	1.490	1.580	554,019	+0.05(+3.27%)
Aug 08, 2016	1.480	1.530	1.460	1.530	610,261	+0.10(+6.99%)
Aug 05, 2016	1.360	1.430	1.330	1.430	251,230	+0.02(+1.42%)
Aug 04, 2016	1.470	1.470	1.400	1.410	174,684	-0.06(-4.08%)
Aug 03, 2016	1.430	1.490	1.400	1.470	302,633	+0.01(+0.68%)
Aug 02, 2016	1.560	1.560	1.420	1.460	421,660	-0.05(-3.32%)
Aug 01, 2016	1.510	1.575	1.460	1.510	379,071	+0.00(+0.01%)
Jul 29, 2016	1.500	1.520	1.410	1.510	321,695	+0.05(+3.42%)
Jul 28, 2016	1.480	1.506	1.430	1.460	350,413	-0.01(-0.68%)
Jul 27, 2016	1.350	1.490	1.340	1.470	593,539	+0.15(+11.36%)
Jul 26, 2016	1.340	1.360	1.320	1.320	299,676	-0.01(-0.75%)
Jul 25, 2016	1.340	1.340	1.310	1.330	341,347	-0.02(-1.48%)
Jul 22, 2016	1.350	1.370	1.330	1.350	161,595	-0.01(-0.55%)
Jul 21, 2016	1.350	1.389	1.320	1.357	335,885	+0.02(+1.69%)
Jul 20, 2016	1.330	1.370	1.300	1.335	581,240	-0.04(-2.89%)
Jul 19, 2016	1.440	1.450	1.373	1.375	351,947	-0.07(-4.53%)
Jul 18, 2016	1.440	1.450	1.420	1.440	320,884	-0.01(-0.69%)
Jul 15, 2016	1.500	1.570	1.430	1.450	544,455	-0.09(-5.84%)
Jul 14, 2016	1.500	1.590	1.450	1.540	629,806	+0.02(+1.32%)
Jul 13, 2016	1.470	1.520	1.420	1.520	560,269	+0.07(+4.83%)
Jul 12, 2016	1.500	1.504	1.430	1.450	512,072	-0.05(-3.34%)
Jul 11, 2016	1.450	1.540	1.420	1.500	871,780	+0.03(+2.04%)
Jul 08, 2016	1.530	1.530	1.445	1.470	1,062,333	-0.06(-3.92%)
Jul 07, 2016	1.530	1.600	1.470	1.530	558,610	-0.01(-0.65%)
Jul 06, 2016	1.620	1.650	1.480	1.540	1,272,594	+0.04(+2.67%)
Jul 05, 2016	1.640	1.650	1.500	1.500	1,026,485	-0.16(-9.64%)
Jul 01, 2016	1.780	1.660	1.660	1.660	1,081,800	+0.03(+1.84%)
Jun 30, 2016	1.560	1.670	1.431	1.630	1,043,860	+0.07(+4.49%)
Jun 29, 2016	1.400	1.580	1.400	1.560	921,486	+0.16(+11.43%)
Jun 28, 2016	1.290	1.400	1.270	1.400	615,117	+0.11(+8.53%)
Jun 27, 2016	1.330	1.370	1.270	1.290	438,823	+0.00(+0.37%)
Jun 24, 2016	1.420	1.490	1.260	1.285	853,110	+0.06(+5.21%)
Jun 23, 2016	1.170	1.240	1.170	1.222	287,829	+0.04(+3.79%)
Jun 22, 2016	1.200	1.240	1.160	1.177	230,270	-0.03(-2.73%)
Jun 21, 2016	1.250	1.260	1.200	1.210	280,469	-0.04(-3.20%)
Jun 20, 2016	1.200	1.260	1.150	1.250	561,947	+0.03(+2.46%)
Jun 17, 2016	1.200	1.250	1.180	1.220	528,503	+0.06(+5.17%)
Jun 16, 2016	1.160	1.200	1.130	1.160	777,479	+0.04(+3.45%)
Jun 15, 2016	1.070	1.170	1.060	1.121	435,901	+0.07(+6.79%)
Jun 14, 2016	1.080	1.100	1.020	1.050	666,405	-0.03(-2.78%)
Jun 13, 2016	1.180	1.210	1.060	1.080	1,011,220	-0.09(-7.69%)
Jun 10, 2016	1.260	1.300	1.118	1.170	620,458	-0.09(-7.14%)
Jun 09, 2016	1.280	1.340	1.240	1.260	550,442	-0.02(-1.56%)
Jun 08, 2016	1.250	1.330	1.240	1.280	771,952	+0.14(+12.28%)
Jun 07, 2016	1.120	1.180	1.120	1.140	543,061	+0.02(+1.79%)
Jun 06, 2016	1.150	1.180	1.110	1.120	458,318	-0.02(-1.75%)
Jun 03, 2016	1.090	1.180	1.050	1.140	627,711	+0.11(+10.68%)
Jun 02, 2016	1.030	1.090	1.020	1.030	179,577	-0.04(-3.74%)
Jun 01, 2016	1.080	1.080	1.010	1.070	347,904	+0.02(+1.90%)
May 31, 2016	1.030	1.080	1.020	1.050	273,775	+0.02(+1.94%)
May 27, 2016	1.070	1.030	1.030	1.030	233,800	-0.04(-3.74%)
May 26, 2016	1.090	1.109	1.030	1.070	226,942	+0.03(+2.88%)
May 25, 2016	1.030	1.065	1.000	1.040	564,185	+0.01(+0.97%)
May 24, 2016	1.080	1.080	1.020	1.030	291,827	-0.07(-6.36%)
May 23, 2016	1.050	1.150	1.050	1.100	410,391	+0.02(+1.85%)
May 20, 2016	1.130	1.130	1.060	1.080	176,447	-0.02(-1.82%)
May 19, 2016	1.100	1.130	1.150	1.100	395,751	-0.05(-4.35%)
May 18, 2016	1.190	1.280	1.100	1.150	471,532	-0.06(-4.96%)
May 17, 2016	1.180	1.300	1.180	1.210	439,612	+0.01(+0.83%)
May 16, 2016	1.160	1.230	1.120	1.200	414,178	+0.08(+7.14%)
May 13, 2016	1.160	1.230	1.120	1.120	153,546	-0.07(-5.88%)
May 12, 2016	1.200	1.250	1.128	1.190	342,649	+0.00(+0.00%)
May 11, 2016	1.130	1.236	1.110	1.190	574,497	+0.09(+8.18%)
May 10, 2016	1.060	1.100	1.000	1.100	315,374	+0.05(+4.76%)
May 09, 2016	1.140	1.140	1.030	1.050	410,705	-0.08(-7.08%)
May 06, 2016	1.080	1.140	1.060	1.130	323,361	+0.06(+5.61%)
May 05, 2016	1.110	1.140	1.040	1.070	284,041	-0.02(-1.83%)
May 04, 2016	1.030	1.110	1.000	1.090	870,058	+0.04(+3.81%)
May 03, 2016	1.100	1.120	1.030	1.050	435,956	-0.05(-4.55%)
May 02, 2016	1.140	1.170	1.100	1.100	446,467	-0.04(-3.52%)
Apr 29, 2016	1.210	1.240	1.100	1.140	553,687	-0.02(-1.72%)
Apr 28, 2016	1.080	1.180	1.080	1.160	455,727	+0.08(+7.41%)
Apr 27, 2016	1.180	1.190	1.080	1.080	493,309	-0.07(-6.09%)
Apr 26, 2016	1.090	1.160	1.090	1.150	225,906	+0.05(+4.55%)
Apr 25, 2016	1.120	1.170	1.100	1.100	388,856	-0.05(-4.36%)
Apr 22, 2016	1.200	1.200	1.110	1.150	347,922	-0.02(-1.70%)
Apr 21, 2016	1.230	1.250	1.150	1.170	612,912	-0.05(-4.10%)
Apr 20, 2016	1.400	1.420	1.211	1.220	986,671	-0.13(-9.63%)
Apr 19, 2016	1.200	1.350	1.160	1.350	1,292,432	+0.20(+17.39%)
Apr 18, 2016	1.180	1.200	1.140	1.150	462,788	-0.01(-0.87%)
Apr 15, 2016	1.150	1.180	1.130	1.160	319,846	-0.01(-0.85%)
Apr 14, 2016	1.140	1.170	1.110	1.170	411,022	+0.01(+0.86%)
Apr 13, 2016	1.160	1.200	1.150	1.160	483,482	-0.05(-4.13%)
Apr 12, 2016	1.210	1.270	1.100	1.210	1,367,461	-0.01(-0.82%)
Apr 11, 2016	1.150	1.270	1.140	1.220	2,979,158	+0.10(+9.03%)
Apr 08, 2016	1.000	1.240	1.000	1.119	2,946,626	+0.18(+19.04%)
Apr 07, 2016	0.8100	0.9500	0.7900	0.9400	3,045,514	+0.26(+38.09%)
Apr 06, 2016	0.6585	0.6880	0.6585	0.6807	34,381	+0.01(+0.75%)
Apr 05, 2016	0.6854	0.6874	0.6700	0.6756	74,914	-0.01(-2.09%)
Apr 04, 2016	0.7000	0.7100	0.6722	0.6900	89,352	-0.02(-2.82%)
Apr 01, 2016	0.6700	0.7100	0.6450	0.7100	60,894	+0.00(+0.54%)
Mar 31, 2016	0.6900	0.7179	0.6900	0.7062	64,854	+0.00(+0.16%)
Mar 30, 2016	0.6900	0.7200	0.6800	0.7051	87,722	+0.02(+2.19%)
Mar 29, 2016	0.6651	0.6909	0.6573	0.6900	47,270	+0.02(+3.36%)
Mar 28, 2016	0.6800	0.6800	0.6600	0.6676	62,241	+0.01(+1.15%)
Mar 24, 2016	0.6700	0.6600	0.6600	0.6600	73,500	-0.03(-4.35%)
Mar 23, 2016	0.7100	0.7178	0.6745	0.6900	179,544	-0.02(-2.93%)
Mar 22, 2016	0.7300	0.7344	0.6944	0.7108	171,034	-0.02(-2.63%)
Mar 21, 2016	0.7019	0.7444	0.7019	0.7300	162,416	+0.00(+0.00%)
Mar 18, 2016	0.7530	0.7530	0.7200	0.7300	83,626	-0.01(-0.68%)
Mar 17, 2016	0.7700	0.7700	0.7300	0.7350	125,881	+0.00(+0.67%)
Mar 16, 2016	0.6772	0.7500	0.6772	0.7301	126,511	+0.03(+4.58%)
Mar 15, 2016	0.7260	0.7500	0.6840	0.6981	167,023	-0.03(-4.42%)
Mar 14, 2016	0.7500	0.7642	0.7250	0.7304	165,602	-0.02(-3.27%)
Mar 11, 2016	0.7230	0.7599	0.7230	0.7551	119,731	+0.03(+4.35%)
Mar 10, 2016	0.6950	0.7298	0.6745	0.7236	306,258	+0.03(+4.87%)
Mar 09, 2016	0.6700	0.7053	0.6601	0.6900	85,824	-0.00(-0.09%)
Mar 08, 2016	0.7425	0.7599	0.6900	0.6906	249,201	-0.07(-9.13%)
Mar 07, 2016	0.7813	0.8200	0.7400	0.7600	204,978	-0.03(-3.77%)
Mar 04, 2016	0.7750	0.8400	0.7600	0.7898	229,068	+0.01(+1.91%)
Mar 03, 2016	0.6901	0.7900	0.6901	0.7750	248,551	+0.08(+12.21%)
Mar 02, 2016	0.6800	0.7089	0.6700	0.6907	88,309	-0.02(-2.58%)
Mar 01, 2016	0.7405	0.7600	0.6410	0.7090	412,062	-0.05(-6.66%)
Feb 29, 2016	0.7400	0.7600	0.7250	0.7596	81,703	+0.02(+2.65%)
Feb 26, 2016	0.7700	0.7800	0.7400	0.7400	88,882	-0.03(-3.90%)
Feb 25, 2016	0.7795	0.7800	0.7500	0.7700	61,451	+0.00(+0.16%)
Feb 24, 2016	0.8000	0.8148	0.7453	0.7688	199,900	-0.02(-2.68%)
Feb 23, 2016	0.7710	0.8000	0.7300	0.7900	129,802	+0.02(+2.41%)
Feb 22, 2016	0.7900	0.8200	0.7601	0.7714	171,506	-0.01(-1.61%)
Feb 19, 2016	0.7390	0.8000	0.7363	0.7840	287,956	+0.05(+6.62%)
Feb 18, 2016	0.7200	0.7375	0.7101	0.7353	150,846	+0.02(+2.12%)
Feb 17, 2016	0.6990	0.7200	0.6610	0.7200	54,683	+0.03(+4.82%)
Feb 16, 2016	0.6700	0.7200	0.6600	0.6869	113,895	+0.01(+1.13%)
Feb 12, 2016	0.6600	0.6792	0.6792	0.6792	119,400	+0.02(+2.91%)
Feb 11, 2016	0.6325	0.7000	0.6325	0.6600	213,298	+0.05(+7.32%)
Feb 10, 2016	0.6200	0.6402	0.6000	0.6150	52,489	+0.00(+0.16%)
Feb 09, 2016	0.6100	0.6526	0.6100	0.6140	56,310	+0.01(+2.28%)
Feb 08, 2016	0.6400	0.7100	0.6003	0.6003	293,869	-0.05(-7.60%)
Feb 05, 2016	0.6500	0.6500	0.6200	0.6497	53,223	+0.00(+0.26%)
Feb 04, 2016	0.6386	0.6600	0.5881	0.6480	117,454	+0.03(+4.52%)
Feb 03, 2016	0.6300	0.6490	0.5830	0.6200	38,888	+0.02(+3.33%)
Feb 02, 2016	0.6575	0.6575	0.5800	0.6000	61,324	-0.05(-7.66%)