Ojsc Polyus Gold ADR (OP: OPYGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.46	35.00	33.46	35.00	2,826	+0.50(+1.45%)
Oct 28, 2016	34.60	34.62	34.50	34.50	4,727	-0.15(-0.43%)
Oct 27, 2016	34.60	34.70	34.60	34.65	2,476	-0.15(-0.43%)
Oct 26, 2016	33.78	34.80	33.78	34.80	3,980	-0.30(-0.85%)
Oct 25, 2016	34.12	35.10	34.12	35.10	7,136	-0.02(-0.07%)
Oct 24, 2016	35.10	35.40	35.10	35.12	3,986	+0.12(+0.35%)
Oct 21, 2016	35.00	35.00	35.00	35.00	1,380	-0.30(-0.85%)
Oct 20, 2016	34.03	35.30	34.03	35.30	2,654	-0.05(-0.14%)
Oct 19, 2016	34.90	35.52	34.85	35.35	10,090	+0.40(+1.14%)
Oct 18, 2016	34.85	34.95	34.85	34.95	1,580	+0.05(+0.14%)
Oct 17, 2016	34.14	34.90	33.85	34.90	5,780	+0.10(+0.29%)
Oct 14, 2016	34.80	34.80	34.80	34.80	1,880	+0.00(+0.00%)
Oct 13, 2016	34.90	34.90	34.80	34.80	2,380	-0.20(-0.57%)
Oct 12, 2016	35.00	35.00	35.00	35.00	732	-0.20(-0.57%)
Oct 11, 2016	35.50	35.57	35.20	35.20	2,204	-0.40(-1.12%)
Oct 10, 2016	35.55	35.60	35.55	35.60	1,000	+0.05(+0.14%)
Oct 07, 2016	35.55	35.55	35.30	35.55	7,652	+0.15(+0.42%)
Oct 06, 2016	34.65	35.50	34.65	35.40	1,705	-0.10(-0.28%)
Oct 04, 2016		35.50	35.50	35.50	0	-0.30(-0.84%)
Oct 03, 2016	35.80	35.80	35.80	35.80	0	+0.00(+0.00%)
Sep 30, 2016	35.50	35.80	35.50	35.80	1,786	+0.40(+1.13%)
Sep 29, 2016	35.50	35.55	35.40	35.40	8,322	-0.10(-0.28%)
Sep 28, 2016	35.25	35.50	35.10	35.50	6,400	+0.40(+1.14%)
Sep 27, 2016	35.20	35.20	35.10	35.10	1,733	-0.16(-0.47%)
Sep 22, 2016		35.27	35.27	35.27	0	-0.09(-0.24%)
Sep 21, 2016	35.35	35.35	35.35	35.35	200	+0.10(+0.28%)
Sep 20, 2016	35.25	35.25	35.25	35.25	7,580	+0.20(+0.57%)
Sep 15, 2016		35.05	35.05	35.05	0	-0.15(-0.43%)
Sep 14, 2016	35.25	35.25	35.20	35.20	2,030	+0.20(+0.57%)
Sep 13, 2016	35.00	35.00	35.00	35.00	350	-0.20(-0.57%)
Sep 09, 2016		35.20	35.20	35.20	0	-0.20(-0.56%)
Sep 08, 2016	35.40	35.40	35.40	35.40	1,000	-0.05(-0.14%)
Sep 07, 2016	35.45	35.45	35.45	35.45	10,050	+0.05(+0.14%)
Sep 06, 2016	35.25	35.40	35.20	35.40	24,335	+0.15(+0.43%)
Sep 02, 2016		35.25	35.25	35.25	0	+0.00(+0.00%)
Aug 31, 2016		35.25	35.25	35.25	0	+0.00(+0.00%)
Aug 30, 2016	35.25	35.25	35.25	35.25	200	+0.00(+0.00%)
Aug 29, 2016	35.25	35.25	35.25	35.25	2,523	+0.00(+0.00%)
Aug 26, 2016	35.25	35.25	35.25	35.25	920	-0.50(-1.40%)
Aug 24, 2016		35.75	35.75	35.75	0	+0.00(+0.00%)
Aug 16, 2016		35.75	35.75	35.75	0	+0.00(+0.00%)
Aug 15, 2016	35.75	35.75	35.75	35.75	120	-0.24(-0.67%)
Aug 08, 2016		35.99	35.99	35.99	0	-0.01(-0.03%)
Aug 05, 2016	35.00	36.00	35.00	36.00	2,281	+1.12(+3.21%)
Aug 03, 2016		34.88	34.88	34.88	0	-0.12(-0.34%)