Fortuna Silver Mines (NY: FSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	4.160	4.235	4.140	4.200	994,023	+0.00(+0.00%)
Nov 29, 2017	4.280	4.290	4.140	4.200	1,534,764	-0.12(-2.78%)
Nov 28, 2017	4.280	4.350	4.210	4.320	965,164	+0.04(+0.93%)
Nov 27, 2017	4.350	4.350	4.230	4.280	635,873	+0.01(+0.23%)
Nov 24, 2017	4.410	4.430	4.230	4.270	611,014	-0.15(-3.39%)
Nov 22, 2017	4.320	4.460	4.255	4.420	1,400,257	+0.13(+3.03%)
Nov 21, 2017	4.260	4.340	4.210	4.290	1,110,064	-0.05(-1.15%)
Nov 20, 2017	4.230	4.365	4.211	4.340	748,792	+0.07(+1.64%)
Nov 17, 2017	4.190	4.290	4.150	4.270	1,451,253	+0.14(+3.39%)
Nov 16, 2017	4.110	4.170	4.090	4.130	507,220	+0.03(+0.73%)
Nov 15, 2017	4.090	4.185	4.070	4.100	853,772	+0.05(+1.23%)
Nov 14, 2017	4.120	4.170	4.050	4.050	760,171	-0.11(-2.64%)
Nov 13, 2017	4.080	4.207	4.030	4.160	1,298,212	+0.08(+1.96%)
Nov 10, 2017	4.310	4.320	4.060	4.080	1,975,789	-0.25(-5.77%)
Nov 09, 2017	4.200	4.370	4.190	4.330	1,003,568	+0.04(+0.93%)
Nov 08, 2017	4.330	4.375	4.250	4.290	978,412	+0.01(+0.23%)
Nov 07, 2017	4.290	4.310	4.240	4.280	474,120	-0.05(-1.15%)
Nov 06, 2017	4.190	4.370	4.190	4.330	843,494	+0.14(+3.34%)
Nov 03, 2017	4.330	4.360	4.170	4.190	995,689	-0.10(-2.33%)
Nov 02, 2017	4.300	4.390	4.270	4.290	817,425	+0.01(+0.23%)
Nov 01, 2017	4.250	4.350	4.230	4.280	963,083	+0.06(+1.42%)
Oct 31, 2017	4.310	4.310	4.195	4.220	624,851	-0.12(-2.76%)
Oct 30, 2017	4.300	4.375	4.284	4.340	566,732	+0.03(+0.70%)
Oct 27, 2017	4.240	4.360	4.160	4.310	923,465	+0.05(+1.17%)
Oct 26, 2017	4.460	4.460	4.260	4.260	1,312,230	-0.18(-4.05%)
Oct 25, 2017	4.520	4.540	4.440	4.440	986,519	-0.11(-2.42%)
Oct 24, 2017	4.650	4.650	4.450	4.550	1,164,920	-0.06(-1.30%)
Oct 23, 2017	4.330	4.660	4.265	4.610	3,628,449	+0.25(+5.73%)
Oct 20, 2017	4.350	4.400	4.285	4.360	987,061	-0.02(-0.46%)
Oct 19, 2017	4.430	4.470	4.350	4.380	712,758	-0.03(-0.68%)
Oct 18, 2017	4.470	4.500	4.404	4.410	345,247	-0.06(-1.34%)
Oct 17, 2017	4.410	4.490	4.395	4.470	764,884	+0.03(+0.68%)
Oct 16, 2017	4.670	4.670	4.420	4.440	2,037,782	-0.21(-4.52%)
Oct 13, 2017	4.680	4.729	4.610	4.650	1,081,433	+0.00(+0.00%)
Oct 12, 2017	4.730	4.730	4.595	4.650	990,672	-0.07(-1.48%)
Oct 11, 2017	4.740	4.765	4.580	4.720	887,173	-0.01(-0.21%)
Oct 10, 2017	4.850	4.880	4.640	4.730	1,096,333	-0.13(-2.67%)
Oct 09, 2017	4.650	4.880	4.640	4.860	1,293,833	+0.21(+4.52%)
Oct 06, 2017	4.550	4.660	4.460	4.650	928,472	+0.09(+1.97%)
Oct 05, 2017	4.590	4.650	4.550	4.560	525,545	-0.02(-0.44%)
Oct 04, 2017	4.500	4.600	4.490	4.580	662,796	+0.13(+2.92%)
Oct 03, 2017	4.470	4.545	4.440	4.450	613,693	-0.01(-0.22%)
Oct 02, 2017	4.380	4.550	4.380	4.460	839,439	+0.08(+1.83%)
Sep 29, 2017	4.460	4.460	4.360	4.380	511,559	-0.06(-1.35%)
Sep 28, 2017	4.380	4.480	4.350	4.440	792,695	+0.08(+1.83%)
Sep 27, 2017	4.500	4.540	4.360	4.360	1,421,602	-0.19(-4.18%)
Sep 26, 2017	4.670	4.720	4.540	4.550	1,113,127	-0.18(-3.81%)
Sep 25, 2017	4.680	4.790	4.660	4.730	1,381,811	+0.05(+1.07%)
Sep 22, 2017	4.650	4.700	4.620	4.680	762,482	+0.06(+1.30%)
Sep 21, 2017	4.600	4.760	4.590	4.620	1,110,578	-0.05(-1.07%)
Sep 20, 2017	4.710	4.870	4.635	4.670	1,264,374	-0.04(-0.85%)
Sep 19, 2017	4.600	4.730	4.600	4.710	1,014,309	+0.11(+2.39%)
Sep 18, 2017	4.700	4.760	4.590	4.600	1,307,492	-0.15(-3.16%)
Sep 15, 2017	4.830	4.845	4.750	4.750	1,498,691	-0.09(-1.86%)
Sep 14, 2017	4.810	4.880	4.790	4.840	592,069	+0.03(+0.62%)
Sep 13, 2017	4.930	4.950	4.770	4.810	790,046	-0.15(-3.02%)
Sep 12, 2017	4.820	4.990	4.800	4.960	666,638	+0.15(+3.12%)
Sep 11, 2017	4.960	4.990	4.790	4.810	1,034,459	-0.26(-5.13%)
Sep 08, 2017	5.190	5.270	5.010	5.070	1,147,394	-0.11(-2.12%)
Sep 07, 2017	5.060	5.190	5.000	5.180	1,324,879	+0.21(+4.23%)
Sep 06, 2017	5.010	5.110	4.920	4.970	1,145,341	-0.04(-0.80%)
Sep 05, 2017	4.960	5.050	4.920	5.010	1,631,382	+0.12(+2.45%)
Sep 01, 2017	4.890	4.920	4.770	4.890	1,186,646	+0.06(+1.24%)
Aug 31, 2017	4.650	4.840	4.640	4.830	885,926	+0.18(+3.87%)
Aug 30, 2017	4.750	4.760	4.610	4.650	707,814	-0.11(-2.31%)
Aug 29, 2017	4.860	4.910	4.690	4.760	1,573,837	-0.04(-0.83%)
Aug 28, 2017	4.580	4.820	4.570	4.800	1,179,300	+0.25(+5.49%)
Aug 25, 2017	4.530	4.560	4.470	4.550	649,580	+0.03(+0.66%)
Aug 24, 2017	4.440	4.540	4.410	4.520	508,481	+0.06(+1.35%)
Aug 23, 2017	4.480	4.480	4.380	4.460	465,631	+0.02(+0.45%)
Aug 22, 2017	4.480	4.510	4.410	4.440	565,810	-0.06(-1.33%)
Aug 21, 2017	4.440	4.515	4.430	4.500	554,851	+0.08(+1.81%)
Aug 18, 2017	4.550	4.595	4.390	4.420	1,387,634	-0.04(-0.90%)
Aug 17, 2017	4.530	4.550	4.450	4.460	939,675	-0.04(-0.89%)
Aug 16, 2017	4.380	4.590	4.335	4.500	1,509,339	+0.15(+3.45%)
Aug 15, 2017	4.480	4.560	4.315	4.350	1,242,214	-0.14(-3.12%)
Aug 14, 2017	4.400	4.490	4.380	4.490	835,164	+0.02(+0.45%)
Aug 11, 2017	4.470	4.555	4.430	4.470	905,877	-0.06(-1.32%)
Aug 10, 2017	4.520	4.580	4.470	4.530	1,190,124	+0.09(+2.03%)
Aug 09, 2017	4.430	4.500	4.360	4.440	2,168,149	+0.09(+2.07%)
Aug 08, 2017	4.370	4.400	4.290	4.350	1,169,490	-0.02(-0.46%)
Aug 07, 2017	4.390	4.430	4.355	4.370	675,974	-0.01(-0.23%)
Aug 04, 2017	4.450	4.480	4.320	4.380	1,480,359	-0.08(-1.79%)
Aug 03, 2017	4.690	4.700	4.460	4.460	1,218,777	-0.24(-5.11%)
Aug 02, 2017	4.860	4.890	4.690	4.700	1,568,986	-0.20(-4.08%)
Aug 01, 2017	4.970	5.006	4.890	4.900	766,161	-0.09(-1.80%)
Jul 31, 2017	5.090	5.150	4.970	4.990	909,621	-0.08(-1.58%)
Jul 28, 2017	4.970	5.100	4.970	5.070	1,415,628	+0.14(+2.84%)
Jul 27, 2017	5.000	5.055	4.905	4.930	1,636,732	-0.03(-0.60%)
Jul 26, 2017	4.800	5.005	4.760	4.960	1,916,228	+0.14(+2.90%)
Jul 25, 2017	4.910	4.950	4.790	4.820	1,045,917	-0.08(-1.63%)
Jul 24, 2017	4.940	4.975	4.875	4.900	1,633,264	+0.00(+0.00%)
Jul 21, 2017	4.900	4.930	4.820	4.900	1,205,052	+0.03(+0.62%)
Jul 20, 2017	4.810	4.910	4.775	4.870	662,388	+0.01(+0.21%)
Jul 19, 2017	4.870	4.920	4.795	4.860	1,165,733	+0.01(+0.21%)
Jul 18, 2017	4.980	4.990	4.830	4.850	710,071	-0.02(-0.41%)
Jul 17, 2017	4.880	4.980	4.835	4.870	937,108	+0.10(+2.10%)
Jul 14, 2017	4.800	4.885	4.745	4.770	1,058,401	+0.08(+1.71%)
Jul 13, 2017	4.790	4.790	4.655	4.690	657,900	-0.06(-1.26%)
Jul 12, 2017	4.770	4.835	4.720	4.750	1,157,712	+0.02(+0.42%)
Jul 11, 2017	4.680	4.740	4.540	4.730	923,735	+0.06(+1.28%)
Jul 10, 2017	4.430	4.670	4.390	4.670	1,937,026	+0.20(+4.47%)
Jul 07, 2017	4.570	4.595	4.420	4.470	1,036,882	-0.12(-2.61%)
Jul 06, 2017	4.670	4.700	4.535	4.590	1,224,627	-0.10(-2.13%)
Jul 05, 2017	4.650	4.779	4.600	4.690	1,468,890	+0.04(+0.86%)
Jul 03, 2017	4.750	4.820	4.620	4.650	776,036	-0.24(-4.91%)
Jun 30, 2017	4.860	4.965	4.830	4.890	1,251,701	+0.00(+0.00%)
Jun 29, 2017	5.010	5.050	4.850	4.890	1,202,399	-0.19(-3.74%)
Jun 28, 2017	5.040	5.115	4.965	5.080	778,751	+0.07(+1.40%)
Jun 27, 2017	5.100	5.140	4.960	5.010	1,202,443	-0.04(-0.79%)
Jun 26, 2017	5.020	5.120	4.950	5.050	1,049,930	-0.06(-1.17%)
Jun 23, 2017	4.850	5.130	4.760	5.110	2,134,074	+0.35(+7.35%)
Jun 22, 2017	4.760	4.840	4.691	4.760	1,947,597	+0.06(+1.28%)
Jun 21, 2017	4.630	4.730	4.605	4.700	1,840,591	+0.07(+1.51%)
Jun 20, 2017	4.690	4.695	4.564	4.630	1,019,598	-0.03(-0.64%)
Jun 19, 2017	4.680	4.830	4.650	4.660	1,557,259	-0.05(-1.06%)
Jun 16, 2017	4.720	4.820	4.620	4.710	14,165,532	-0.01(-0.21%)
Jun 15, 2017	4.740	4.910	4.665	4.720	2,596,828	-0.11(-2.28%)
Jun 14, 2017	5.110	5.190	4.750	4.830	4,093,951	-0.19(-3.78%)
Jun 13, 2017	4.930	5.080	4.879	5.020	1,526,175	+0.06(+1.21%)
Jun 12, 2017	4.850	5.060	4.790	4.960	2,339,898	+0.10(+2.06%)
Jun 09, 2017	4.880	4.950	4.820	4.860	1,469,216	-0.14(-2.80%)
Jun 08, 2017	5.120	5.120	4.935	5.000	1,603,848	-0.18(-3.47%)
Jun 07, 2017	5.060	5.190	4.980	5.180	2,260,322	+0.05(+0.97%)
Jun 06, 2017	4.930	5.195	4.900	5.130	3,155,315	+0.28(+5.77%)
Jun 05, 2017	4.760	4.850	4.650	4.850	1,804,499	+0.18(+3.85%)
Jun 02, 2017	4.820	4.820	4.660	4.670	1,123,844	-0.05(-1.06%)
Jun 01, 2017	4.680	4.750	4.640	4.720	1,331,190	+0.01(+0.21%)
May 31, 2017	4.720	4.785	4.620	4.710	1,173,888	+0.00(+0.00%)
May 30, 2017	4.730	4.800	4.670	4.710	1,416,602	+0.00(+0.00%)
May 26, 2017	4.840	4.915	4.700	4.710	1,636,851	-0.03(-0.63%)
May 25, 2017	4.500	4.800	4.410	4.740	2,790,374	+0.37(+8.47%)
May 24, 2017	4.570	4.640	4.250	4.370	3,662,938	-0.26(-5.62%)
May 23, 2017	4.660	4.745	4.510	4.630	3,047,069	-0.04(-0.86%)
May 22, 2017	4.560	4.715	4.560	4.670	1,503,652	+0.14(+3.09%)
May 19, 2017	4.610	4.680	4.500	4.530	1,516,521	-0.01(-0.22%)
May 18, 2017	4.710	4.710	4.510	4.540	1,906,826	-0.18(-3.81%)
May 17, 2017	4.650	4.835	4.610	4.720	2,030,135	+0.19(+4.19%)
May 16, 2017	4.560	4.600	4.450	4.530	1,325,437	-0.02(-0.44%)
May 15, 2017	4.550	4.590	4.400	4.550	1,993,829	+0.12(+2.71%)
May 12, 2017	4.520	4.550	4.360	4.430	1,790,948	+0.00(+0.00%)
May 11, 2017	4.330	4.470	4.330	4.430	1,314,955	+0.11(+2.55%)
May 10, 2017	4.250	4.360	4.195	4.320	1,324,705	+0.11(+2.61%)
May 09, 2017	4.200	4.220	4.110	4.210	1,394,192	-0.04(-0.94%)
May 08, 2017	4.260	4.280	4.110	4.250	1,097,901	+0.00(+0.00%)
May 05, 2017	4.190	4.310	4.170	4.250	1,257,561	+0.09(+2.16%)
May 04, 2017	4.290	4.330	4.130	4.160	2,089,550	-0.21(-4.81%)
May 03, 2017	4.430	4.490	4.320	4.370	2,243,791	-0.05(-1.13%)
May 02, 2017	4.440	4.540	4.380	4.420	2,160,362	-0.03(-0.67%)
May 01, 2017	4.560	4.570	4.360	4.450	1,814,718	-0.16(-3.47%)
Apr 28, 2017	4.500	4.660	4.460	4.610	1,951,754	+0.14(+3.13%)
Apr 27, 2017	4.600	4.610	4.370	4.470	2,463,109	-0.14(-3.04%)
Apr 26, 2017	4.520	4.700	4.425	4.610	3,365,606	-0.01(-0.22%)
Apr 25, 2017	4.730	4.755	4.410	4.620	3,422,828	-0.20(-4.15%)
Apr 24, 2017	4.920	4.930	4.810	4.820	1,537,253	-0.18(-3.60%)
Apr 21, 2017	5.040	5.110	4.920	5.000	2,309,148	-0.02(-0.40%)
Apr 20, 2017	4.960	5.060	4.900	5.020	1,835,598	+0.08(+1.62%)
Apr 19, 2017	5.090	5.120	4.790	4.940	3,117,235	-0.21(-4.08%)
Apr 18, 2017	5.160	5.210	5.110	5.150	1,572,803	+0.00(+0.00%)
Apr 17, 2017	5.230	5.280	5.010	5.150	2,246,505	-0.08(-1.53%)
Apr 13, 2017	5.380	5.410	5.210	5.230	1,853,151	-0.18(-3.33%)
Apr 12, 2017	5.360	5.425	5.265	5.410	1,197,782	+0.06(+1.12%)
Apr 11, 2017	5.380	5.445	5.300	5.350	1,313,749	+0.06(+1.13%)
Apr 10, 2017	5.260	5.320	5.180	5.290	1,053,543	-0.02(-0.38%)
Apr 07, 2017	5.580	5.580	5.225	5.310	1,307,331	-0.13(-2.39%)
Apr 06, 2017	5.360	5.480	5.300	5.440	1,077,114	+0.07(+1.30%)
Apr 05, 2017	5.310	5.440	5.210	5.370	2,103,176	+0.02(+0.37%)
Apr 04, 2017	5.270	5.390	5.220	5.350	1,157,762	+0.13(+2.49%)
Apr 03, 2017	5.190	5.390	5.140	5.220	2,134,663	+0.02(+0.38%)
Mar 31, 2017	5.050	5.237	5.046	5.200	2,068,696	+0.30(+6.12%)
Mar 30, 2017	4.920	4.970	4.850	4.900	648,792	-0.06(-1.21%)
Mar 29, 2017	4.890	5.030	4.870	4.960	1,008,012	+0.03(+0.61%)
Mar 28, 2017	5.090	5.140	4.800	4.930	2,188,020	-0.18(-3.52%)
Mar 27, 2017	5.130	5.140	5.005	5.110	1,172,104	+0.09(+1.79%)
Mar 24, 2017	5.030	5.095	4.960	5.020	1,025,751	-0.03(-0.59%)
Mar 23, 2017	5.080	5.170	4.910	5.050	2,209,021	-0.03(-0.59%)
Mar 22, 2017	5.250	5.255	5.050	5.080	1,220,304	-0.15(-2.87%)
Mar 21, 2017	5.200	5.390	5.115	5.230	1,963,268	+0.05(+0.97%)
Mar 20, 2017	5.160	5.240	5.090	5.180	1,798,421	+0.04(+0.78%)
Mar 17, 2017	5.480	5.510	5.100	5.140	4,391,369	-0.31(-5.69%)
Mar 16, 2017	5.760	5.770	5.410	5.450	1,400,944	-0.09(-1.62%)
Mar 15, 2017	5.180	5.600	4.990	5.540	3,621,991	+0.46(+9.06%)
Mar 14, 2017	5.330	5.420	5.030	5.080	1,816,223	-0.27(-5.05%)
Mar 13, 2017	5.260	5.450	5.210	5.350	2,179,667	+0.16(+3.08%)
Mar 10, 2017	4.980	5.250	4.970	5.190	1,627,629	+0.30(+6.13%)
Mar 09, 2017	4.870	4.970	4.840	4.890	1,008,993	+0.02(+0.41%)
Mar 08, 2017	4.920	5.020	4.850	4.870	1,161,006	-0.15(-2.99%)
Mar 07, 2017	4.890	5.085	4.840	5.020	1,465,734	+0.03(+0.60%)
Mar 06, 2017	5.250	5.280	4.909	4.990	2,592,185	-0.31(-5.85%)
Mar 03, 2017	5.140	5.320	5.000	5.300	1,745,512	+0.15(+2.91%)
Mar 02, 2017	5.530	5.680	5.110	5.150	2,107,871	-0.62(-10.75%)
Mar 01, 2017	5.480	5.850	5.447	5.770	1,930,020	+0.13(+2.30%)
Feb 28, 2017	5.530	5.780	5.487	5.640	1,643,240	+0.24(+4.44%)
Feb 27, 2017	6.080	6.140	5.340	5.400	3,518,038	-0.72(-11.76%)
Feb 24, 2017	6.530	6.552	6.090	6.120	1,837,525	-0.33(-5.12%)
Feb 23, 2017	6.420	6.550	6.380	6.450	1,898,537	+0.17(+2.71%)
Feb 22, 2017	6.360	6.370	6.085	6.280	1,928,989	-0.11(-1.72%)
Feb 21, 2017	6.300	6.510	6.180	6.390	1,348,890	+0.04(+0.63%)
Feb 17, 2017		6.350	6.350	6.350	0	-0.09(-1.40%)
Feb 16, 2017	6.450	6.500	6.360	6.440	1,724,706	+0.06(+0.94%)
Feb 15, 2017	6.340	6.495	6.310	6.380	1,328,914	-0.07(-1.09%)
Feb 14, 2017	6.630	6.640	6.314	6.450	1,486,077	-0.03(-0.46%)
Feb 13, 2017	6.580	6.660	6.440	6.480	1,235,144	-0.18(-2.70%)
Feb 10, 2017	6.260	6.700	6.230	6.660	1,872,240	+0.30(+4.72%)
Feb 09, 2017	6.580	6.600	6.280	6.360	1,962,883	-0.22(-3.34%)
Feb 08, 2017	6.750	6.860	6.470	6.580	2,012,038	-0.07(-1.05%)
Feb 07, 2017	6.660	6.870	6.510	6.650	2,346,123	-0.03(-0.45%)
Feb 06, 2017	6.370	6.690	6.265	6.680	3,655,983	+0.38(+6.03%)
Feb 03, 2017	6.270	6.360	6.210	6.300	1,163,839	+0.02(+0.32%)
Feb 02, 2017	6.370	6.450	6.244	6.280	2,223,692	+0.02(+0.32%)
Feb 01, 2017	6.170	6.297	6.140	6.260	1,519,135	+0.02(+0.32%)
Jan 31, 2017	6.280	6.290	6.110	6.240	2,272,578	+0.16(+2.63%)
Jan 30, 2017	6.210	6.250	6.055	6.080	1,568,261	-0.08(-1.30%)
Jan 27, 2017	6.030	6.230	6.000	6.160	1,148,498	+0.15(+2.50%)
Jan 26, 2017	6.040	6.130	5.960	6.010	1,711,471	-0.20(-3.22%)
Jan 25, 2017	6.100	6.270	6.060	6.210	1,421,222	+0.06(+0.98%)
Jan 24, 2017	6.300	6.400	6.010	6.150	6,906,481	-0.70(-10.22%)
Jan 23, 2017	6.790	6.910	6.660	6.850	1,022,012	+0.18(+2.70%)
Jan 20, 2017	6.510	6.850	6.390	6.670	1,367,453	+0.20(+3.09%)
Jan 19, 2017	6.360	6.585	6.240	6.470	1,086,771	-0.03(-0.46%)
Jan 18, 2017	6.780	6.860	6.390	6.500	1,464,396	-0.32(-4.69%)
Jan 17, 2017	6.700	6.920	6.700	6.820	1,940,483	+0.35(+5.41%)
Jan 13, 2017		6.470	6.470	6.470	0	+0.12(+1.89%)
Jan 12, 2017	6.650	6.730	6.230	6.350	1,365,929	-0.10(-1.55%)
Jan 11, 2017	6.420	6.564	6.190	6.450	1,388,750	-0.09(-1.38%)
Jan 10, 2017	6.550	6.695	6.390	6.540	1,500,685	+0.10(+1.55%)
Jan 09, 2017	6.450	6.685	6.320	6.440	2,520,549	+0.14(+2.22%)
Jan 06, 2017	6.530	6.740	6.110	6.300	1,978,514	-0.41(-6.11%)
Jan 05, 2017	6.330	6.780	6.310	6.710	2,350,235	+0.56(+9.11%)
Jan 04, 2017	6.280	6.280	6.030	6.150	1,700,226	+0.03(+0.49%)
Jan 03, 2017	5.730	6.130	5.660	6.120	1,445,760	+0.47(+8.32%)
Dec 30, 2016		5.650	5.650	5.650	0	-0.50(-8.13%)
Dec 29, 2016	5.650	6.160	5.580	6.150	2,123,554	+0.59(+10.61%)
Dec 28, 2016	5.390	5.629	5.320	5.560	1,482,162	+0.10(+1.83%)
Dec 27, 2016	5.170	5.510	5.170	5.460	874,503	+0.36(+7.06%)
Dec 23, 2016		5.100	5.100	5.100	0	+0.08(+1.59%)
Dec 22, 2016	5.070	5.220	5.000	5.020	1,113,939	-0.11(-2.14%)
Dec 21, 2016	5.240	5.290	5.105	5.130	805,739	-0.11(-2.10%)
Dec 20, 2016	5.180	5.260	5.070	5.240	1,464,224	-0.07(-1.32%)
Dec 19, 2016	5.190	5.460	5.170	5.310	1,551,623	+0.13(+2.51%)
Dec 16, 2016	5.330	5.520	5.180	5.180	4,678,288	-0.10(-1.89%)
Dec 15, 2016	5.400	5.475	5.200	5.280	2,078,951	-0.31(-5.55%)
Dec 14, 2016	6.070	6.270	5.590	5.590	1,860,549	-0.40(-6.68%)
Dec 13, 2016	5.820	6.120	5.820	5.990	1,626,450	+0.16(+2.74%)
Dec 12, 2016	5.780	5.990	5.690	5.830	1,479,417	+0.17(+3.00%)
Dec 09, 2016	6.120	6.120	5.640	5.660	1,488,622	-0.50(-8.12%)
Dec 08, 2016	6.260	6.360	6.050	6.160	788,866	-0.12(-1.91%)
Dec 07, 2016	6.520	6.609	6.200	6.280	1,481,428	-0.06(-0.95%)
Dec 06, 2016	6.600	6.690	6.260	6.340	1,248,751	-0.26(-3.94%)
Dec 05, 2016	6.420	6.725	6.260	6.600	1,397,361	+0.06(+0.92%)
Dec 02, 2016	6.180	6.545	6.180	6.540	1,620,400	+0.44(+7.21%)