Gold Fields Ltd ADR (NY: GFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.743	2.768	2.701	2.726	11,200,334	-0.02(-0.61%)
Apr 27, 2017	2.827	2.827	2.701	2.743	11,161,602	-0.11(-3.82%)
Apr 26, 2017	2.852	2.886	2.705	2.852	20,909,708	-0.11(-3.68%)
Apr 25, 2017	3.003	3.020	2.936	2.961	11,749,945	-0.06(-1.94%)
Apr 24, 2017	3.012	3.087	2.995	3.020	13,047,471	-0.20(-6.25%)
Apr 21, 2017	3.288	3.305	3.188	3.221	8,511,336	-0.07(-2.04%)
Apr 20, 2017	3.272	3.322	3.247	3.288	7,712,651	+0.01(+0.26%)
Apr 19, 2017	3.356	3.381	3.234	3.280	15,538,269	-0.13(-3.69%)
Apr 18, 2017	3.381	3.431	3.288	3.406	11,600,722	+0.03(+0.99%)
Apr 17, 2017	3.398	3.435	3.339	3.372	6,565,955	-0.03(-0.74%)
Apr 13, 2017	3.356	3.557	3.347	3.398	22,890,118	+0.18(+5.74%)
Apr 12, 2017	3.196	3.213	3.112	3.213	8,762,624	+0.04(+1.32%)
Apr 11, 2017	3.146	3.205	3.087	3.171	9,550,240	+0.09(+3.00%)
Apr 10, 2017	3.121	3.137	3.045	3.079	4,937,684	-0.05(-1.61%)
Apr 07, 2017	3.171	3.230	3.070	3.129	7,238,255	+0.07(+2.19%)
Apr 06, 2017	3.087	3.112	3.003	3.062	4,934,702	-0.07(-2.14%)
Apr 05, 2017	3.070	3.154	3.028	3.129	6,263,542	+0.01(+0.27%)
Apr 04, 2017	3.104	3.121	3.020	3.121	5,641,967	+0.08(+2.76%)
Apr 03, 2017	2.961	3.062	2.945	3.037	5,555,036	+0.08(+2.55%)
Mar 31, 2017	2.936	3.003	2.928	2.961	4,946,119	+0.04(+1.44%)
Mar 30, 2017	2.995	3.020	2.911	2.919	6,627,088	-0.10(-3.33%)
Mar 29, 2017	2.978	3.062	2.953	3.020	6,394,694	+0.03(+1.12%)
Mar 28, 2017	3.079	3.096	2.903	2.986	7,567,871	-0.07(-2.20%)
Mar 27, 2017	3.079	3.087	3.012	3.054	5,839,703	+0.10(+3.41%)
Mar 24, 2017	2.986	3.028	2.936	2.953	5,846,804	-0.05(-1.68%)
Mar 23, 2017	3.020	3.045	2.945	3.003	9,976,868	-0.02(-0.56%)
Mar 22, 2017	3.003	3.037	2.961	3.020	5,904,781	+0.03(+1.12%)
Mar 21, 2017	2.928	3.020	2.919	2.986	5,002,592	+0.05(+1.71%)
Mar 20, 2017	2.919	2.936	2.865	2.936	5,119,113	+0.03(+0.86%)
Mar 17, 2017	2.919	2.932	2.827	2.911	10,306,596	+0.00(+0.00%)
Mar 16, 2017	2.936	3.012	2.869	2.911	9,797,189	+0.04(+1.46%)
Mar 15, 2017	2.626	2.886	2.596	2.869	9,536,227	+0.25(+9.62%)
Mar 14, 2017	2.609	2.676	2.545	2.617	11,786,974	+0.00(+0.00%)
Mar 13, 2017	2.550	2.634	2.517	2.617	9,821,141	+0.09(+3.65%)
Mar 10, 2017	2.441	2.550	2.399	2.525	10,287,141	+0.05(+2.03%)
Mar 09, 2017	2.517	2.542	2.466	2.475	11,813,569	-0.08(-2.96%)
Mar 08, 2017	2.550	2.601	2.525	2.550	9,637,622	-0.06(-2.38%)
Mar 07, 2017	2.563	2.687	2.530	2.612	9,444,284	+0.04(+1.61%)
Mar 06, 2017	2.687	2.687	2.521	2.571	8,986,578	-0.11(-4.01%)
Mar 03, 2017	2.596	2.703	2.546	2.678	10,756,201	+0.16(+6.23%)
Mar 02, 2017	2.571	2.645	2.517	2.521	7,470,007	-0.10(-3.79%)
Mar 01, 2017	2.530	2.658	2.513	2.621	6,356,836	+0.07(+2.59%)
Feb 28, 2017	2.521	2.695	2.505	2.554	14,894,265	+0.10(+4.04%)
Feb 27, 2017	2.629	2.728	2.439	2.455	14,932,457	-0.23(-8.62%)
Feb 24, 2017	2.769	2.778	2.654	2.687	10,033,749	-0.05(-1.81%)
Feb 23, 2017	2.745	2.802	2.720	2.736	13,440,166	+0.07(+2.79%)
Feb 22, 2017	2.662	2.687	2.571	2.662	9,595,452	-0.02(-0.92%)
Feb 21, 2017	2.670	2.745	2.621	2.687	10,398,895	-0.02(-0.61%)
Feb 17, 2017		2.703	2.703	2.703	0	-0.15(-5.22%)
Feb 16, 2017	2.869	2.893	2.848	2.852	9,535,959	-0.02(-0.58%)
Feb 15, 2017	2.836	2.893	2.819	2.869	7,924,082	+0.01(+0.29%)
Feb 14, 2017	2.869	2.902	2.811	2.860	6,547,228	+0.04(+1.47%)
Feb 13, 2017	2.811	2.860	2.794	2.819	6,276,345	-0.05(-1.73%)
Feb 10, 2017	2.769	2.877	2.745	2.869	5,826,490	+0.11(+3.89%)
Feb 09, 2017	2.960	2.968	2.757	2.761	20,171,376	-0.20(-6.70%)
Feb 08, 2017	3.009	3.092	2.893	2.960	16,057,580	-0.02(-0.83%)
Feb 07, 2017	3.026	3.050	2.926	2.984	6,198,271	-0.05(-1.63%)
Feb 06, 2017	2.968	3.034	2.926	3.034	6,219,276	+0.07(+2.51%)
Feb 03, 2017	2.943	2.960	2.893	2.960	6,101,777	-0.01(-0.28%)
Feb 02, 2017	3.017	3.026	2.926	2.968	6,456,952	+0.07(+2.57%)
Feb 01, 2017	2.869	2.910	2.827	2.893	5,427,498	-0.01(-0.29%)
Jan 31, 2017	2.869	2.910	2.840	2.902	6,428,091	+0.10(+3.54%)
Jan 30, 2017	2.860	2.877	2.769	2.802	6,386,482	-0.06(-2.02%)
Jan 27, 2017	2.802	2.877	2.794	2.860	4,332,014	+0.03(+1.17%)
Jan 26, 2017	2.819	2.869	2.786	2.827	7,124,006	-0.04(-1.44%)
Jan 25, 2017	2.860	2.893	2.786	2.869	6,053,407	-0.07(-2.53%)
Jan 24, 2017	2.976	3.017	2.893	2.943	9,551,091	-0.04(-1.39%)
Jan 23, 2017	2.893	2.997	2.877	2.984	7,125,896	+0.12(+4.03%)
Jan 20, 2017	2.811	2.918	2.786	2.869	7,182,071	+0.02(+0.58%)
Jan 19, 2017	2.836	2.893	2.794	2.852	7,629,743	-0.04(-1.43%)
Jan 18, 2017	2.951	2.993	2.827	2.893	10,533,011	-0.08(-2.78%)
Jan 17, 2017	2.918	3.001	2.910	2.976	11,102,244	+0.13(+4.65%)
Jan 13, 2017		2.844	2.844	2.844	0	+0.05(+1.78%)
Jan 12, 2017	2.819	2.885	2.740	2.794	12,535,343	+0.10(+3.68%)
Jan 11, 2017	2.712	2.769	2.654	2.695	7,543,447	-0.01(-0.31%)
Jan 10, 2017	2.769	2.802	2.654	2.703	7,234,609	-0.02(-0.61%)
Jan 09, 2017	2.786	2.802	2.695	2.720	10,463,834	+0.04(+1.54%)
Jan 06, 2017	2.786	2.798	2.616	2.678	11,518,047	-0.16(-5.54%)
Jan 05, 2017	2.736	2.869	2.720	2.836	11,700,968	+0.19(+7.19%)
Jan 04, 2017	2.712	2.720	2.612	2.645	9,138,638	-0.02(-0.93%)
Jan 03, 2017	2.588	2.687	2.579	2.670	9,110,786	+0.18(+7.31%)
Dec 30, 2016		2.488	2.488	2.488	0	-0.15(-5.64%)
Dec 29, 2016	2.546	2.645	2.538	2.637	8,475,726	+0.16(+6.33%)
Dec 28, 2016	2.430	2.488	2.402	2.480	5,080,165	+0.08(+3.45%)
Dec 27, 2016	2.389	2.418	2.331	2.397	4,259,217	+0.05(+2.11%)
Dec 23, 2016		2.348	2.348	2.348	0	+0.05(+2.16%)
Dec 22, 2016	2.273	2.397	2.273	2.298	6,456,759	+0.04(+1.83%)
Dec 21, 2016	2.315	2.340	2.249	2.257	3,879,390	-0.06(-2.50%)
Dec 20, 2016	2.257	2.327	2.232	2.315	10,918,420	+0.06(+2.56%)
Dec 19, 2016	2.298	2.373	2.249	2.257	9,678,366	+0.05(+2.25%)
Dec 16, 2016	2.240	2.315	2.182	2.207	14,828,195	+0.02(+1.14%)
Dec 15, 2016	2.253	2.265	2.149	2.182	15,799,177	-0.17(-7.04%)
Dec 14, 2016	2.472	2.563	2.348	2.348	12,176,293	-0.14(-5.65%)
Dec 13, 2016	2.422	2.530	2.389	2.488	7,533,385	+0.07(+2.73%)
Dec 12, 2016	2.397	2.497	2.381	2.422	6,906,332	+0.02(+1.03%)
Dec 09, 2016	2.497	2.513	2.402	2.397	8,537,976	-0.15(-5.84%)
Dec 08, 2016	2.480	2.596	2.472	2.546	9,442,792	-0.01(-0.32%)
Dec 07, 2016	2.480	2.691	2.455	2.554	14,321,358	-0.02(-0.64%)
Dec 06, 2016	2.497	2.588	2.488	2.571	7,672,283	+0.02(+0.65%)
Dec 05, 2016	2.505	2.621	2.455	2.554	8,992,250	-0.06(-2.22%)
Dec 02, 2016	2.563	2.658	2.538	2.612	5,942,356	+0.06(+2.27%)
Dec 01, 2016	2.497	2.645	2.447	2.554	8,471,484	+0.02(+0.65%)
Nov 30, 2016	2.621	2.678	2.513	2.538	10,476,917	-0.12(-4.36%)
Nov 29, 2016	2.596	2.687	2.588	2.654	4,771,737	-0.07(-2.73%)
Nov 28, 2016	2.596	2.728	2.588	2.728	7,401,978	+0.18(+7.14%)
Nov 25, 2016	2.579	2.619	2.538	2.546	2,992,001	+0.02(+0.98%)
Nov 23, 2016		2.521	2.521	2.521	0	-0.07(-2.56%)
Nov 22, 2016	2.645	2.670	2.509	2.588	7,764,642	-0.07(-2.79%)
Nov 21, 2016	2.736	2.769	2.629	2.662	5,457,214	-0.02(-0.62%)
Nov 18, 2016	2.720	2.740	2.645	2.678	8,164,775	-0.03(-1.22%)
Nov 17, 2016	2.819	2.844	2.645	2.712	11,462,110	-0.04(-1.50%)
Nov 16, 2016	2.893	2.893	2.720	2.753	12,105,668	-0.20(-6.72%)
Nov 15, 2016	2.827	2.984	2.794	2.951	6,788,607	+0.04(+1.42%)
Nov 14, 2016	2.794	3.059	2.728	2.910	8,184,865	+0.11(+3.83%)
Nov 11, 2016	3.050	3.050	2.778	2.802	12,082,933	-0.29(-9.36%)
Nov 10, 2016	3.323	3.323	3.059	3.092	10,851,170	-0.30(-8.78%)
Nov 09, 2016	3.695	3.695	3.298	3.389	8,290,893	+0.09(+2.76%)
Nov 08, 2016	3.365	3.447	3.224	3.298	6,373,425	-0.08(-2.44%)
Nov 07, 2016	3.356	3.419	3.332	3.381	4,305,479	-0.07(-1.92%)
Nov 04, 2016	3.472	3.489	3.352	3.447	6,810,582	-0.03(-0.95%)
Nov 03, 2016	3.439	3.559	3.431	3.480	5,697,212	+0.06(+1.69%)
Nov 02, 2016	3.637	3.679	3.389	3.422	9,870,913	-0.16(-4.39%)
Nov 01, 2016	3.530	3.662	3.530	3.580	6,161,968	+0.15(+4.34%)
Oct 31, 2016	3.365	3.431	3.332	3.431	4,420,364	+0.08(+2.47%)
Oct 28, 2016	3.315	3.423	3.250	3.348	5,699,897	+0.02(+0.50%)
Oct 27, 2016	3.414	3.447	3.282	3.332	5,734,761	-0.04(-1.23%)
Oct 26, 2016	3.472	3.489	3.332	3.373	3,917,219	-0.12(-3.32%)
Oct 25, 2016	3.447	3.546	3.398	3.489	5,203,831	+0.12(+3.69%)
Oct 24, 2016	3.613	3.621	3.315	3.365	6,385,245	-0.22(-6.22%)
Oct 21, 2016	3.629	3.629	3.534	3.588	4,139,128	+0.01(+0.23%)
Oct 20, 2016	3.621	3.646	3.546	3.580	5,032,050	-0.04(-1.14%)
Oct 19, 2016	3.695	3.720	3.572	3.621	6,969,105	-0.04(-1.13%)
Oct 18, 2016	3.571	3.679	3.497	3.662	8,448,720	+0.23(+6.75%)
Oct 17, 2016	3.356	3.464	3.356	3.431	4,359,012	+0.12(+3.49%)
Oct 14, 2016	3.431	3.480	3.307	3.315	5,563,482	-0.17(-4.98%)
Oct 13, 2016	3.422	3.670	3.369	3.489	7,987,521	+0.13(+3.94%)
Oct 12, 2016	3.323	3.402	3.298	3.356	5,951,380	+0.02(+0.74%)
Oct 11, 2016	3.381	3.422	3.307	3.332	6,958,521	-0.17(-4.73%)
Oct 10, 2016	3.538	3.546	3.468	3.497	6,624,830	-0.02(-0.47%)
Oct 07, 2016	3.563	3.637	3.439	3.513	9,794,356	-0.01(-0.23%)
Oct 06, 2016	3.530	3.588	3.456	3.522	7,165,545	-0.18(-4.91%)
Oct 05, 2016	3.670	3.728	3.522	3.704	7,135,552	+0.06(+1.59%)
Oct 04, 2016	3.836	3.852	3.646	3.646	10,430,178	-0.32(-8.13%)
Oct 03, 2016	3.993	4.026	3.935	3.968	4,539,788	-0.04(-1.03%)
Sep 30, 2016	4.100	4.117	3.976	4.009	5,315,889	-0.03(-0.82%)
Sep 29, 2016	4.167	4.067	3.918	4.042	6,868,095	-0.12(-2.98%)
Sep 28, 2016	4.076	4.183	3.960	4.167	7,372,358	+0.12(+2.86%)
Sep 27, 2016	4.042	4.117	4.009	4.051	4,052,887	-0.02(-0.61%)
Sep 26, 2016	4.150	4.241	4.067	4.076	4,595,558	-0.01(-0.20%)
Sep 23, 2016	4.167	4.191	4.063	4.084	6,052,891	-0.03(-0.80%)
Sep 22, 2016	4.365	4.402	4.042	4.117	7,403,552	-0.17(-3.86%)
Sep 21, 2016	4.034	4.307	4.034	4.282	9,324,744	+0.36(+9.05%)
Sep 20, 2016	4.001	4.014	3.885	3.927	4,640,494	-0.09(-2.26%)
Sep 19, 2016	4.042	4.055	3.985	4.018	3,596,353	+0.06(+1.46%)
Sep 16, 2016	3.976	4.059	3.877	3.960	10,740,904	-0.10(-2.44%)
Sep 15, 2016	4.067	4.142	3.943	4.059	5,525,315	-0.07(-1.60%)
Sep 14, 2016	4.133	4.257	4.096	4.125	5,369,897	+0.07(+1.84%)
Sep 13, 2016	4.233	4.257	4.001	4.051	6,734,189	-0.26(-5.95%)
Sep 12, 2016	4.100	4.340	4.067	4.307	12,160,993	+0.12(+2.96%)
Sep 09, 2016	4.439	4.456	4.158	4.183	9,545,419	-0.28(-6.30%)
Sep 08, 2016	4.679	4.753	4.456	4.464	9,065,481	-0.17(-3.74%)
Sep 07, 2016	4.671	4.679	4.505	4.638	6,122,732	-0.00(-0.05%)
Sep 06, 2016	4.484	4.706	4.484	4.640	6,294,415	+0.11(+2.36%)
Sep 02, 2016	4.484	4.533	4.533	4.533	8,386,744	+0.16(+3.56%)
Sep 01, 2016	4.131	4.443	4.106	4.377	11,225,625	+0.25(+5.96%)
Aug 31, 2016	4.205	4.246	4.131	4.131	8,358,707	-0.11(-2.52%)
Aug 30, 2016	4.509	4.517	4.197	4.238	11,110,571	-0.32(-7.03%)
Aug 29, 2016	4.648	4.673	4.542	4.558	7,144,968	-0.21(-4.31%)
Aug 26, 2016	4.846	4.989	4.706	4.763	8,856,975	+0.03(+0.69%)
Aug 25, 2016	4.681	4.903	4.648	4.731	5,892,898	+0.07(+1.59%)
Aug 24, 2016	4.887	4.911	4.624	4.657	5,798,519	-0.28(-5.66%)
Aug 23, 2016	5.018	5.067	4.928	4.936	5,737,174	-0.15(-2.91%)
Aug 22, 2016	5.084	5.125	5.030	5.084	3,872,223	-0.15(-2.83%)
Aug 19, 2016	5.166	5.273	5.100	5.231	5,256,615	-0.04(-0.78%)
Aug 18, 2016	5.215	5.330	5.211	5.273	4,525,182	+0.15(+2.88%)
Aug 17, 2016	5.182	5.215	4.985	5.125	7,014,451	-0.07(-1.27%)
Aug 16, 2016	5.223	5.273	5.158	5.190	4,227,111	-0.02(-0.47%)
Aug 15, 2016	5.256	5.338	5.190	5.215	3,061,423	-0.02(-0.47%)
Aug 12, 2016	5.338	5.387	5.182	5.240	4,229,880	-0.02(-0.47%)
Aug 11, 2016	5.322	5.420	5.264	5.264	7,899,062	-0.03(-0.62%)
Aug 10, 2016	5.404	5.412	5.260	5.297	4,792,409	+0.08(+1.57%)
Aug 09, 2016	5.133	5.248	5.108	5.215	3,697,497	+0.11(+2.09%)
Aug 08, 2016	5.043	5.158	4.993	5.108	5,753,534	+0.07(+1.30%)
Aug 05, 2016	5.182	5.207	4.997	5.043	9,080,933	-0.24(-4.51%)
Aug 04, 2016	5.223	5.342	5.215	5.281	4,415,092	+0.21(+4.05%)
Aug 03, 2016	5.141	5.199	5.010	5.075	5,840,154	-0.17(-3.29%)
Aug 02, 2016	5.330	5.388	5.236	5.248	6,208,640	-0.05(-0.93%)
Aug 01, 2016	5.133	5.334	5.059	5.297	7,230,054	+0.20(+3.86%)
Jul 29, 2016	5.141	5.195	5.059	5.100	7,018,749	-0.02(-0.32%)
Jul 28, 2016	5.133	5.182	5.005	5.117	6,185,161	+0.02(+0.48%)
Jul 27, 2016	4.911	5.174	4.804	5.092	8,485,310	+0.32(+6.71%)
Jul 26, 2016	4.739	4.837	4.673	4.772	5,929,864	+0.28(+6.22%)
Jul 25, 2016	4.747	4.762	4.451	4.492	8,006,702	-0.34(-6.97%)
Jul 22, 2016	4.821	4.895	4.788	4.829	4,716,739	-0.05(-1.01%)
Jul 21, 2016	4.648	4.919	4.648	4.878	6,719,908	+0.30(+6.64%)
Jul 20, 2016	4.837	4.870	4.542	4.574	11,000,738	-0.25(-5.27%)
Jul 19, 2016	4.952	4.969	4.821	4.829	5,248,268	-0.04(-0.84%)
Jul 18, 2016	4.846	4.903	4.763	4.870	6,722,145	+0.02(+0.51%)
Jul 15, 2016	4.813	4.915	4.788	4.846	5,918,255	+0.04(+0.85%)
Jul 14, 2016	4.772	4.903	4.739	4.804	9,184,943	-0.20(-3.94%)
Jul 13, 2016	4.813	5.034	4.780	5.002	7,744,710	+0.37(+7.98%)
Jul 12, 2016	4.681	4.804	4.624	4.632	6,709,889	-0.10(-2.08%)
Jul 11, 2016	4.616	4.821	4.616	4.731	7,333,394	+0.08(+1.77%)
Jul 08, 2016	4.484	4.706	4.386	4.648	7,426,410	+0.26(+5.99%)
Jul 07, 2016	4.492	4.501	4.369	4.386	7,257,410	-0.11(-2.55%)
Jul 06, 2016	4.509	4.566	4.427	4.501	7,538,281	+0.17(+3.98%)
Jul 05, 2016	4.402	4.410	4.246	4.328	6,681,437	+0.07(+1.74%)
Jul 01, 2016	4.213	4.254	4.254	4.254	5,294,468	+0.23(+5.71%)
Jun 30, 2016	4.008	4.065	3.975	4.024	5,442,260	-0.01(-0.20%)
Jun 29, 2016	3.844	4.074	3.794	4.032	9,914,922	+0.39(+10.84%)
Jun 28, 2016	3.720	3.786	3.630	3.638	5,550,578	-0.16(-4.32%)
Jun 27, 2016	3.844	3.860	3.679	3.802	9,531,246	-0.01(-0.22%)
Jun 24, 2016	3.917	3.942	3.720	3.811	8,397,584	+0.33(+9.43%)
Jun 23, 2016	3.449	3.548	3.392	3.482	6,124,899	-0.08(-2.30%)
Jun 22, 2016	3.425	3.564	3.367	3.564	7,151,821	+0.21(+6.37%)
Jun 21, 2016	3.392	3.416	3.338	3.351	4,498,109	-0.15(-4.23%)
Jun 20, 2016	3.392	3.523	3.334	3.499	7,023,723	-0.04(-1.16%)
Jun 17, 2016	3.490	3.638	3.441	3.540	39,846,948	+0.05(+1.41%)
Jun 16, 2016	3.761	3.893	3.490	3.490	15,730,380	-0.16(-4.49%)
Jun 15, 2016	3.433	3.696	3.384	3.655	11,172,805	+0.21(+6.21%)
Jun 14, 2016	3.507	3.540	3.375	3.441	7,082,394	-0.02(-0.71%)
Jun 13, 2016	3.663	3.688	3.396	3.466	9,110,227	-0.13(-3.65%)
Jun 10, 2016	3.720	3.770	3.564	3.597	5,547,431	-0.07(-2.01%)
Jun 09, 2016	3.564	3.688	3.540	3.671	7,526,493	+0.05(+1.36%)
Jun 08, 2016	3.531	3.651	3.523	3.622	8,057,339	+0.25(+7.56%)
Jun 07, 2016	3.392	3.458	3.343	3.367	5,013,935	-0.02(-0.49%)
Jun 06, 2016	3.400	3.441	3.318	3.384	6,202,743	-0.07(-2.14%)
Jun 03, 2016	3.302	3.474	3.302	3.458	11,977,329	+0.40(+13.17%)
Jun 02, 2016	2.973	3.113	2.957	3.055	5,596,508	+0.02(+0.81%)
Jun 01, 2016	2.957	3.055	2.957	3.030	7,066,463	+0.14(+4.83%)
May 31, 2016	2.874	2.973	2.846	2.891	7,935,014	+0.02(+0.57%)
May 27, 2016	2.948	2.874	2.874	2.874	6,191,735	-0.07(-2.23%)
May 26, 2016	3.030	3.030	2.924	2.940	6,487,141	-0.02(-0.56%)
May 25, 2016	2.965	2.985	2.833	2.957	14,542,146	-0.08(-2.70%)
May 24, 2016	3.195	3.244	3.014	3.039	8,594,061	-0.23(-7.03%)
May 23, 2016	3.244	3.359	3.219	3.269	5,511,766	-0.04(-1.24%)
May 20, 2016	3.334	3.351	3.203	3.310	5,988,202	-0.04(-1.23%)
May 19, 2016	3.129	3.367	3.104	3.351	7,588,187	+0.16(+5.15%)
May 18, 2016	3.433	3.531	3.187	3.187	8,756,491	-0.35(-9.98%)
May 17, 2016	3.449	3.564	3.433	3.540	5,473,388	-0.03(-0.92%)
May 16, 2016	3.597	3.646	3.503	3.573	5,464,369	+0.09(+2.59%)
May 13, 2016	3.482	3.540	3.429	3.482	5,904,352	+0.08(+2.42%)
May 12, 2016	3.597	3.626	3.400	3.400	6,052,850	-0.18(-5.05%)
May 11, 2016	3.564	3.671	3.434	3.581	6,535,543	+0.07(+1.87%)
May 10, 2016	3.359	3.523	3.318	3.515	5,586,330	+0.12(+3.63%)
May 09, 2016	3.605	3.605	3.392	3.392	7,821,852	-0.40(-10.61%)
May 06, 2016	3.675	3.839	3.605	3.794	7,240,591	+0.24(+6.70%)
May 05, 2016	3.499	3.589	3.449	3.556	6,689,380	+0.10(+2.85%)
May 04, 2016	3.573	3.663	3.441	3.458	6,667,566	-0.14(-3.88%)
May 03, 2016	3.753	3.811	3.548	3.597	6,705,132	-0.16(-4.16%)