Organigram Hldgs Inc (OP: OGRMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	1.815	1.940	1.770	1.881	116,894	+0.04(+2.26%)
Apr 27, 2017	1.870	1.915	1.820	1.840	130,530	-0.06(-2.92%)
Apr 26, 2017	1.935	1.980	1.880	1.895	117,477	-0.08(-4.27%)
Apr 25, 2017	2.062	2.120	1.950	1.980	193,821	-0.09(-4.35%)
Apr 24, 2017	2.105	2.140	2.050	2.070	125,655	-0.02(-0.95%)
Apr 21, 2017	2.100	2.120	2.062	2.090	88,725	+0.04(+1.95%)
Apr 20, 2017	2.190	2.200	1.990	2.050	182,893	-0.07(-3.30%)
Apr 19, 2017	1.935	2.220	1.930	2.120	312,958	+0.19(+9.86%)
Apr 18, 2017	1.947	2.000	1.856	1.930	256,543	-0.07(-3.69%)
Apr 17, 2017	2.074	2.140	1.990	2.004	511,544	-0.12(-5.72%)
Apr 13, 2017	2.385	2.460	2.098	2.125	291,137	-0.22(-9.34%)
Apr 12, 2017	2.391	2.455	2.220	2.344	226,565	-0.02(-0.66%)
Apr 11, 2017	2.699	2.750	2.100	2.360	507,494	-0.24(-9.23%)
Apr 10, 2017	2.404	2.630	2.340	2.600	690,258	+0.28(+12.19%)
Apr 07, 2017	2.250	2.376	2.230	2.318	378,664	+0.11(+4.87%)
Apr 06, 2017		2.220	2.097	2.210	288,674	+0.15(+7.23%)
Apr 05, 2017	1.979	2.090	1.968	2.061	274,252	+0.09(+4.83%)
Apr 04, 2017	1.907	1.970	1.880	1.966	94,270	+0.04(+1.87%)
Apr 03, 2017	1.919	1.970	1.867	1.930	138,562	+0.01(+0.52%)
Mar 31, 2017	1.860	1.920	1.830	1.920	122,945	+0.06(+3.06%)
Mar 30, 2017	1.920	1.937	1.850	1.863	88,671	-0.05(-2.85%)
Mar 29, 2017	1.944	2.000	1.900	1.918	115,924	-0.00(-0.12%)
Mar 28, 2017	1.946	1.990	1.880	1.920	221,518	+0.09(+4.90%)
Mar 27, 2017	1.829	1.850	1.777	1.830	205,285	+0.15(+9.19%)
Mar 24, 2017	1.715	1.730	1.653	1.676	64,585	-0.02(-1.39%)
Mar 23, 2017	1.650	1.711	1.600	1.700	110,414	+0.11(+6.92%)
Mar 22, 2017	1.600	1.620	1.540	1.590	70,669	-0.01(-0.63%)
Mar 21, 2017	1.660	1.668	1.540	1.600	187,356	-0.07(-4.11%)
Mar 20, 2017	1.780	1.785	1.668	1.669	112,307	-0.10(-5.89%)
Mar 17, 2017	1.784	1.810	1.750	1.773	73,466	-0.01(-0.39%)
Mar 16, 2017	1.760	1.822	1.747	1.780	71,377	+0.02(+1.14%)
Mar 15, 2017	1.825	1.829	1.760	1.760	79,852	-0.05(-2.71%)
Mar 14, 2017	1.753	1.840	1.740	1.809	177,922	+0.06(+3.37%)
Mar 13, 2017	1.795	1.810	1.729	1.750	87,898	-0.01(-0.57%)
Mar 10, 2017	1.728	1.768	1.674	1.760	185,578	+0.12(+7.32%)
Mar 09, 2017	1.475	1.650	1.438	1.640	286,278	+0.14(+9.33%)
Mar 08, 2017	1.499	1.550	1.350	1.500	622,470	-0.11(-6.83%)
Mar 07, 2017	1.539	1.880	1.530	1.610	940,659	-0.26(-13.77%)
Mar 06, 2017	1.920	1.940	1.850	1.867	98,752	-0.04(-2.24%)
Mar 03, 2017	1.892	1.941	1.850	1.910	87,012	+0.02(+1.06%)
Mar 02, 2017	1.930	1.953	1.870	1.890	110,526	-0.04(-2.16%)
Mar 01, 2017	1.933	1.960	1.880	1.932	148,067	+0.07(+3.85%)
Feb 28, 2017	2.004	2.010	1.850	1.860	205,004	-0.13(-6.71%)
Feb 27, 2017	1.991	2.050	1.970	1.994	95,544	-0.00(-0.08%)
Feb 24, 2017	2.010	2.020	1.949	1.995	231,511	-0.04(-1.83%)
Feb 23, 2017	2.050	2.070	2.010	2.033	109,232	-0.03(-1.25%)
Feb 22, 2017	2.100	2.114	2.000	2.058	148,443	-0.04(-1.81%)
Feb 21, 2017	2.130	2.133	2.080	2.096	169,675	-0.01(-0.65%)
Feb 17, 2017		2.110	2.110	2.110	0	+0.02(+1.07%)
Feb 16, 2017	1.981	2.100	1.950	2.088	239,743	+0.12(+5.97%)
Feb 15, 2017	1.980	2.010	1.950	1.970	190,559	-0.01(-0.27%)
Feb 14, 2017	2.010	2.025	1.949	1.975	258,186	-0.06(-2.73%)
Feb 13, 2017	2.050	2.070	2.010	2.031	293,091	-0.03(-1.47%)
Feb 10, 2017	2.073	2.100	2.031	2.061	364,133	-0.01(-0.60%)
Feb 09, 2017	2.050	2.090	2.020	2.074	206,052	-0.03(-1.38%)
Feb 08, 2017	2.217	2.330	2.030	2.103	373,678	-0.14(-6.34%)
Feb 07, 2017	2.191	2.270	2.175	2.245	142,170	+0.03(+1.57%)
Feb 06, 2017	2.142	2.220	2.115	2.210	189,658	+0.08(+3.74%)
Feb 03, 2017	2.129	2.150	2.100	2.130	180,094	-0.01(-0.45%)
Feb 02, 2017	2.145	2.160	2.110	2.140	122,906	+0.00(+0.11%)
Feb 01, 2017	2.110	2.149	2.074	2.138	65,876	+0.05(+2.60%)
Jan 31, 2017	2.048	2.100	2.048	2.083	133,402	+0.01(+0.65%)
Jan 30, 2017	2.132	2.135	2.040	2.070	161,276	-0.06(-2.95%)
Jan 27, 2017	2.132	2.150	2.090	2.133	93,332	+0.04(+1.76%)
Jan 26, 2017	2.060	2.120	2.060	2.096	91,638	+0.04(+1.76%)
Jan 25, 2017	2.070	2.080	2.027	2.060	123,594	+0.01(+0.63%)
Jan 24, 2017	2.000	2.170	1.990	2.047	234,940	+0.06(+3.11%)
Jan 23, 2017	2.000	2.030	1.960	1.985	186,038	-0.01(-0.49%)
Jan 20, 2017	1.966	2.010	1.965	1.995	86,025	+0.05(+2.31%)
Jan 19, 2017	1.960	2.020	1.940	1.950	121,707	-0.05(-2.30%)
Jan 18, 2017	2.080	2.090	1.985	1.996	192,982	-0.06(-3.11%)
Jan 17, 2017	2.004	2.100	1.989	2.060	141,189	+0.01(+0.49%)
Jan 13, 2017		2.050	2.050	2.050	0	+0.02(+0.94%)
Jan 12, 2017	2.080	2.080	2.000	2.031	226,341	-0.05(-2.36%)
Jan 11, 2017	2.108	2.130	2.060	2.080	153,923	-0.03(-1.59%)
Jan 10, 2017	2.092	2.140	2.060	2.114	252,386	-0.03(-1.24%)
Jan 09, 2017	2.109	2.152	2.090	2.140	164,661	+0.03(+1.28%)
Jan 06, 2017	2.147	2.150	2.099	2.113	104,075	+0.00(+0.14%)
Jan 05, 2017	2.087	2.160	2.070	2.110	173,744	+0.05(+2.46%)
Jan 04, 2017	2.030	2.090	2.000	2.059	103,262	+0.02(+0.76%)
Jan 03, 2017	1.938	2.068	1.862	2.044	471,888	-0.10(-4.89%)
Dec 30, 2016		2.149	2.149	2.149	0	-0.00(-0.05%)
Dec 29, 2016	2.146	2.200	2.113	2.150	85,368	-0.01(-0.46%)
Dec 28, 2016	2.161	2.210	2.116	2.160	91,986	-0.07(-3.24%)
Dec 27, 2016	2.162	2.240	2.113	2.232	139,230	+0.12(+5.80%)
Dec 23, 2016		2.110	2.110	2.110	0	-0.01(-0.36%)
Dec 22, 2016	2.005	2.150	2.000	2.118	121,271	+0.04(+1.69%)
Dec 21, 2016	2.208	2.241	2.062	2.083	109,962	-0.13(-5.76%)
Dec 20, 2016	2.100	2.250	1.900	2.210	290,170	+0.07(+3.46%)
Dec 19, 2016	2.370	2.370	2.110	2.136	236,943	-0.23(-9.65%)
Dec 16, 2016	2.450	2.450	2.350	2.364	87,249	-0.04(-1.49%)
Dec 15, 2016	2.492	2.492	2.394	2.400	119,591	-0.09(-3.61%)
Dec 14, 2016	2.700	2.700	2.440	2.490	171,318	-0.09(-3.52%)
Dec 13, 2016	2.566	2.700	2.496	2.581	200,870	+0.09(+3.65%)
Dec 12, 2016	2.500	2.559	2.434	2.490	163,628	+0.03(+1.22%)
Dec 09, 2016	2.470	2.500	2.417	2.460	199,236	+0.03(+1.23%)
Dec 08, 2016	2.700	2.700	2.420	2.430	228,994	-0.16(-6.18%)
Dec 07, 2016	2.450	2.630	2.360	2.590	161,182	+0.14(+5.71%)
Dec 06, 2016	2.493	2.550	2.330	2.450	198,094	-0.12(-4.67%)
Dec 05, 2016	2.679	2.711	2.558	2.570	143,247	-0.10(-3.67%)
Dec 02, 2016	2.639	2.668	2.570	2.668	97,030	+0.11(+4.22%)
Dec 01, 2016	2.700	2.700	2.496	2.560	192,119	+0.14(+5.96%)
Nov 30, 2016	2.240	2.454	2.240	2.416	109,374	+0.09(+3.91%)
Nov 29, 2016	2.432	2.432	2.290	2.325	104,851	-0.07(-3.12%)
Nov 28, 2016	2.418	2.460	2.310	2.400	126,794	-0.01(-0.53%)
Nov 25, 2016	2.494	2.530	2.368	2.413	109,166	-0.06(-2.32%)
Nov 23, 2016		2.470	2.470	2.470	0	+0.51(+26.07%)
Nov 22, 2016	2.230	2.270	1.797	1.959	719,160	-0.41(-17.33%)
Nov 21, 2016	2.694	2.800	2.370	2.370	404,666	-0.37(-13.60%)
Nov 18, 2016	2.859	2.920	2.620	2.743	291,299	-0.06(-2.03%)
Nov 17, 2016	2.685	2.800	2.595	2.800	286,164	+0.25(+9.80%)
Nov 16, 2016	2.904	3.345	2.469	2.550	934,828	-0.32(-11.28%)
Nov 15, 2016	3.080	3.090	2.600	2.874	624,599	-0.06(-1.90%)
Nov 14, 2016	2.360	2.950	2.350	2.930	757,156	+0.62(+26.84%)
Nov 11, 2016	2.130	2.390	2.090	2.310	523,090	+0.29(+14.36%)
Nov 10, 2016	1.938	2.075	1.909	2.020	248,235	+0.12(+6.14%)
Nov 09, 2016	1.875	1.970	1.780	1.903	239,658	-0.08(-3.88%)
Nov 08, 2016	2.070	2.070	1.965	1.980	233,203	+0.02(+0.95%)
Nov 07, 2016	1.920	2.000	1.860	1.961	259,087	+0.15(+8.50%)
Nov 04, 2016	1.840	1.890	1.734	1.808	218,686	-0.06(-3.44%)
Nov 03, 2016	2.000	2.020	1.849	1.872	183,787	-0.12(-5.83%)
Nov 02, 2016	2.080	2.100	1.980	1.988	119,509	-0.09(-4.44%)
Nov 01, 2016	2.092	2.110	2.040	2.080	105,003	-0.02(-0.93%)
Oct 31, 2016	2.041	2.100	1.976	2.100	122,988	+0.09(+4.63%)
Oct 28, 2016	2.063	2.070	1.990	2.007	122,835	-0.02(-1.13%)
Oct 27, 2016	2.130	2.130	2.000	2.030	106,134	+0.01(+0.48%)
Oct 26, 2016	1.870	2.063	1.750	2.020	273,864	+0.09(+4.81%)
Oct 25, 2016	2.110	2.140	1.820	1.928	525,083	-0.23(-10.75%)
Oct 24, 2016	2.190	2.225	2.110	2.160	238,609	-0.04(-1.97%)
Oct 21, 2016	2.218	2.248	2.153	2.203	139,381	-0.06(-2.51%)
Oct 20, 2016	2.242	2.330	2.200	2.260	274,961	-0.05(-2.27%)
Oct 19, 2016	2.280	2.370	2.120	2.313	517,321	+0.11(+5.12%)
Oct 18, 2016	2.001	2.200	1.950	2.200	717,118	+0.27(+13.99%)
Oct 17, 2016	1.861	1.930	1.841	1.930	311,935	+0.12(+6.34%)
Oct 14, 2016	1.751	1.850	1.751	1.815	161,924	+0.05(+3.12%)
Oct 13, 2016	1.810	1.840	1.720	1.760	206,295	-0.05(-2.76%)
Oct 12, 2016	1.910	1.920	1.717	1.810	325,187	-0.07(-3.59%)
Oct 11, 2016	1.854	1.900	1.783	1.877	252,995	+0.08(+4.30%)
Oct 10, 2016	1.740	1.850	1.630	1.800	299,363	+0.14(+8.43%)
Oct 07, 2016	1.547	1.704	1.511	1.660	219,320	+0.13(+8.72%)
Oct 06, 2016	1.783	1.840	1.433	1.527	475,816	-0.17(-9.81%)
Oct 05, 2016	1.630	1.711	1.580	1.693	288,109	+0.14(+8.84%)
Oct 04, 2016	1.471	1.570	1.471	1.555	238,097	+0.12(+8.01%)
Oct 03, 2016	1.353	1.460	1.350	1.440	253,753	+0.12(+9.09%)
Sep 30, 2016	1.250	1.360	1.250	1.320	91,135	+0.03(+2.33%)
Sep 29, 2016	1.290	1.320	1.270	1.290	53,670	+0.00(+0.18%)
Sep 28, 2016	1.280	1.288	1.249	1.288	68,909	+0.02(+1.39%)
Sep 27, 2016	1.277	1.290	1.250	1.270	59,538	+0.01(+0.79%)
Sep 26, 2016	1.251	1.280	1.250	1.260	56,347	+0.01(+0.80%)
Sep 23, 2016	1.266	1.290	1.227	1.250	51,312	-0.02(-1.50%)
Sep 22, 2016	1.280	1.292	1.241	1.269	87,356	+0.01(+0.51%)
Sep 21, 2016	1.278	1.278	1.210	1.263	55,623	+0.02(+1.37%)
Sep 20, 2016	1.310	1.310	1.245	1.246	66,374	-0.05(-3.57%)
Sep 19, 2016	1.288	1.320	1.277	1.292	67,387	-0.01(-1.03%)
Sep 16, 2016	1.300	1.307	1.250	1.305	172,274	+0.02(+1.95%)
Sep 15, 2016	1.278	1.327	1.265	1.280	68,398	+0.03(+2.40%)
Sep 14, 2016	1.234	1.281	1.210	1.250	36,182	+0.02(+1.63%)
Sep 13, 2016	1.199	1.250	1.176	1.230	51,264	+0.02(+1.73%)
Sep 12, 2016	1.177	1.224	1.150	1.209	46,117	-0.01(-0.89%)
Sep 09, 2016	1.249	1.260	1.180	1.220	101,233	-0.03(-2.37%)
Sep 08, 2016	1.315	1.351	1.242	1.250	118,854	-0.06(-4.79%)
Sep 07, 2016	1.150	1.312	1.150	1.312	72,957	+0.14(+11.66%)
Sep 06, 2016	1.150	1.175	1.130	1.175	186,249	+0.08(+6.85%)
Sep 02, 2016		1.100	1.100	1.100	0	+0.00(+0.42%)
Sep 01, 2016	1.070	1.095	1.054	1.095	77,681	+0.04(+3.34%)
Aug 31, 2016	1.130	1.130	1.040	1.060	120,282	+0.00(+0.19%)
Aug 30, 2016	1.100	1.104	1.050	1.058	34,132	-0.04(-3.82%)
Aug 29, 2016	1.110	1.110	1.040	1.100	54,771	+0.04(+3.67%)
Aug 26, 2016	1.090	1.091	1.057	1.061	33,124	+0.00(+0.10%)
Aug 25, 2016	1.060	1.100	1.060	1.060	73,445	-0.02(-1.67%)
Aug 24, 2016	1.100	1.140	1.070	1.078	44,884	-0.03(-2.32%)
Aug 23, 2016	1.060	1.120	1.059	1.104	151,776	+0.00(+0.24%)
Aug 22, 2016	1.050	1.130	1.035	1.101	128,192	+0.01(+1.01%)
Aug 19, 2016	1.132	1.150	1.075	1.090	91,842	-0.06(-5.39%)
Aug 18, 2016	1.166	1.190	1.130	1.152	56,278	-0.01(-0.68%)
Aug 17, 2016	1.150	1.220	1.150	1.160	37,565	+0.00(+0.00%)
Aug 16, 2016	1.169	1.180	1.119	1.160	25,111	-0.01(-0.85%)
Aug 15, 2016	1.203	1.240	1.135	1.170	60,667	-0.04(-3.08%)
Aug 12, 2016	1.280	1.290	1.170	1.207	102,320	-0.10(-7.57%)
Aug 11, 2016	1.330	1.350	1.200	1.306	48,701	-0.01(-0.88%)
Aug 10, 2016	1.335	1.335	1.300	1.318	49,116	-0.01(-0.82%)
Aug 09, 2016	1.335	1.380	1.290	1.329	160,646	-0.02(-1.25%)
Aug 08, 2016	1.409	1.420	1.320	1.345	185,085	+0.02(+1.46%)
Aug 05, 2016	1.180	1.333	1.180	1.326	148,190	+0.15(+12.37%)
Aug 04, 2016	1.114	1.220	1.100	1.180	355,483	-0.06(-4.48%)
Aug 03, 2016	1.060	1.250	1.060	1.235	182,437	+0.16(+14.49%)
Aug 02, 2016	1.070	1.080	1.009	1.079	81,801	+0.01(+0.84%)
Aug 01, 2016	1.020	1.080	1.020	1.070	91,419	+0.07(+7.00%)
Jul 29, 2016	0.9921	1.010	0.9591	1.000	26,347	+0.01(+0.83%)
Jul 28, 2016	0.9742	0.9925	0.9478	0.9918	25,959	+0.00(+0.38%)
Jul 27, 2016	1.020	1.020	0.9660	0.9880	26,980	-0.02(-2.43%)
Jul 26, 2016	1.040	1.050	0.9873	1.013	70,779	-0.02(-1.69%)
Jul 25, 2016	1.060	1.090	0.9467	1.030	125,671	+0.02(+1.98%)
Jul 22, 2016	0.9745	1.030	0.9732	1.010	64,112	+0.04(+4.61%)
Jul 21, 2016	0.9220	0.9655	0.9220	0.9655	20,001	+0.05(+5.17%)
Jul 20, 2016	0.9260	0.9260	0.9046	0.9180	28,817	+0.03(+3.15%)
Jul 19, 2016	0.8880	0.8911	0.8700	0.8900	8,137	-0.00(-0.26%)
Jul 18, 2016	0.9060	0.9060	0.8678	0.8923	34,177	+0.00(+0.46%)
Jul 15, 2016	0.9320	0.9403	0.8797	0.8882	23,387	-0.02(-1.90%)
Jul 14, 2016	0.9025	0.9175	0.8921	0.9054	25,083	+0.06(+7.53%)
Jul 13, 2016	0.8140	0.8460	0.8091	0.8420	33,730	+0.02(+2.10%)
Jul 12, 2016	0.8024	0.8247	0.8024	0.8247	26,729	+0.03(+3.26%)
Jul 11, 2016	0.8170	0.8170	0.7810	0.7987	58,060	-0.01(-1.30%)
Jul 08, 2016	0.7931	0.8092	0.7931	0.8092	11,894	+0.01(+0.89%)
Jul 07, 2016	0.8250	0.8250	0.7968	0.8021	25,464	-0.01(-0.98%)
Jul 05, 2016	0.7790	0.8160	0.7790	0.8100	31,358	+0.05(+6.44%)
Jul 01, 2016		0.7610	0.7610	0.7610	0	-0.04(-4.45%)
Jun 30, 2016	0.8144	0.8144	0.7950	0.7964	13,164	+0.01(+1.11%)
Jun 29, 2016	0.8016	0.8031	0.7876	0.7876	95,086	-0.01(-1.53%)
Jun 28, 2016	0.7870	0.8000	0.7740	0.7999	46,402	+0.02(+2.20%)
Jun 27, 2016	0.7960	0.7960	0.7701	0.7827	12,689	-0.02(-2.04%)
Jun 24, 2016	0.8240	0.8240	0.7901	0.7990	23,777	-0.03(-3.94%)
Jun 23, 2016	0.8486	0.8489	0.8130	0.8318	34,084	-0.01(-1.43%)
Jun 22, 2016	0.8490	0.8553	0.8220	0.8439	32,295	+0.02(+2.42%)
Jun 21, 2016	0.8240	0.8250	0.8140	0.8240	8,633	+0.00(+0.18%)
Jun 20, 2016	0.8160	0.8337	0.8090	0.8225	21,511	+0.02(+2.24%)
Jun 17, 2016	0.7930	0.8200	0.7930	0.8045	1,757	+0.02(+2.56%)
Jun 16, 2016	0.8100	0.8100	0.7844	0.7844	19,485	-0.03(-3.16%)
Jun 15, 2016	0.8200	0.8216	0.8100	0.8100	9,939	+0.00(+0.50%)
Jun 14, 2016	0.8000	0.8150	0.7965	0.8060	13,400	+0.01(+0.75%)
Jun 13, 2016	0.8292	0.8292	0.7986	0.8000	18,426	-0.02(-2.04%)
Jun 10, 2016	0.8230	0.8282	0.8097	0.8166	10,040	-0.01(-1.37%)
Jun 09, 2016	0.8630	0.8630	0.8040	0.8280	24,487	-0.02(-2.36%)
Jun 08, 2016	0.8342	0.8596	0.8342	0.8480	7,689	+0.01(+1.00%)
Jun 07, 2016	0.8100	0.8398	0.8077	0.8396	9,600	+0.02(+2.60%)
Jun 06, 2016	0.8493	0.8500	0.8143	0.8184	27,615	-0.01(-0.97%)
Jun 03, 2016	0.8443	0.8450	0.8264	0.8264	8,905	-0.00(-0.37%)
Jun 02, 2016	0.8364	0.8364	0.7982	0.8294	34,041	-0.01(-0.84%)
Jun 01, 2016	0.8030	0.8369	0.8030	0.8364	17,751	+0.01(+0.77%)
May 31, 2016	0.8680	0.8870	0.8260	0.8300	26,367	-0.05(-5.32%)
May 27, 2016		0.8766	0.8766	0.8766	0	-0.02(-2.10%)
May 26, 2016	0.9172	0.9172	0.8869	0.8954	16,142	-0.01(-1.34%)
May 25, 2016	0.9015	0.9310	0.8900	0.9076	50,136	+0.00(+0.00%)
May 24, 2016	0.9070	0.9102	0.8900	0.9076	21,202	-0.01(-0.60%)
May 23, 2016	0.9280	0.9280	0.9000	0.9131	10,206	+0.00(+0.34%)
May 20, 2016	0.9030	0.9243	0.8960	0.9100	6,590	+0.01(+1.56%)
May 19, 2016	0.9040	0.9040	0.8918	0.8960	11,181	-0.01(-0.82%)
May 18, 2016	0.9116	0.9319	0.8994	0.9034	25,169	-0.03(-3.02%)
May 17, 2016	0.9505	0.9505	0.8999	0.9315	16,874	-0.00(-0.13%)
May 16, 2016	0.9431	0.9432	0.9200	0.9327	18,460	+0.03(+2.83%)
May 13, 2016	0.8810	0.9136	0.8810	0.9070	10,706	+0.02(+2.50%)
May 12, 2016	0.8784	0.8904	0.8590	0.8849	16,300	+0.00(+0.56%)
May 11, 2016	0.8710	0.8900	0.8100	0.8800	53,743	-0.07(-7.12%)
May 10, 2016	0.9295	0.9475	0.9174	0.9475	13,704	+0.03(+2.74%)
May 09, 2016	0.8900	0.9314	0.8900	0.9222	45,285	+0.05(+5.17%)
May 06, 2016	0.9154	0.9154	0.8560	0.8769	146,896	-0.04(-4.20%)
May 05, 2016	0.9338	0.9346	0.9074	0.9154	49,761	-0.02(-1.72%)
May 04, 2016	0.9740	0.9740	0.9268	0.9314	24,756	-0.04(-3.98%)
May 03, 2016	0.9762	0.9990	0.9600	0.9700	29,688	-0.02(-1.62%)