Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	2.016	2.024	1.959	1.976	15,075,682	-0.02(-1.22%)
Jun 29, 2017	2.073	2.081	1.992	2.000	17,088,712	-0.09(-4.28%)
Jun 28, 2017	2.114	2.130	2.081	2.089	10,297,339	+0.01(+0.45%)
Jun 27, 2017	2.145	2.161	2.072	2.080	14,892,632	-0.03(-1.53%)
Jun 26, 2017	2.072	2.145	2.064	2.112	11,052,154	-0.04(-1.88%)
Jun 23, 2017	2.064	2.161	2.056	2.153	19,413,098	+0.11(+5.56%)
Jun 22, 2017	1.991	2.040	1.983	2.040	14,685,338	+0.07(+3.70%)
Jun 21, 2017	1.910	1.967	1.902	1.967	15,034,029	+0.06(+2.97%)
Jun 20, 2017	1.926	1.931	1.886	1.910	16,044,145	-0.01(-0.42%)
Jun 19, 2017	1.934	2.007	1.886	1.918	19,608,818	-0.06(-3.26%)
Jun 16, 2017	1.991	2.015	1.934	1.983	94,783,904	-0.02(-1.21%)
Jun 15, 2017	2.015	2.023	1.975	2.007	18,940,690	-0.02(-1.20%)
Jun 14, 2017	2.096	2.112	2.007	2.031	33,796,784	-0.02(-1.18%)
Jun 13, 2017	2.080	2.096	2.015	2.056	18,197,204	+0.05(+2.42%)
Jun 12, 2017	2.121	2.129	1.967	2.007	35,222,324	-0.12(-5.70%)
Jun 09, 2017	2.104	2.165	2.104	2.129	12,996,398	-0.03(-1.50%)
Jun 08, 2017	2.185	2.201	2.137	2.161	11,504,742	-0.06(-2.55%)
Jun 07, 2017	2.210	2.250	2.177	2.218	13,143,738	-0.02(-0.72%)
Jun 06, 2017	2.153	2.234	2.129	2.234	20,339,896	+0.15(+7.39%)
Jun 05, 2017	2.080	2.096	2.048	2.080	8,433,426	+0.00(+0.00%)
Jun 02, 2017	2.080	2.096	2.040	2.080	11,642,371	+0.02(+1.18%)
Jun 01, 2017	2.096	2.121	2.056	2.056	10,679,397	-0.06(-2.68%)
May 31, 2017	2.153	2.169	2.056	2.112	20,224,436	-0.06(-2.61%)
May 30, 2017	2.210	2.226	2.161	2.169	10,012,826	-0.06(-2.90%)
May 26, 2017	2.282	2.290	2.234	2.234	10,028,808	-0.02(-0.72%)
May 25, 2017	2.234	2.299	2.226	2.250	12,250,979	-0.02(-0.71%)
May 24, 2017	2.201	2.274	2.145	2.266	23,424,106	+0.06(+2.56%)
May 23, 2017	2.307	2.307	2.193	2.210	12,846,333	-0.09(-3.87%)
May 22, 2017	2.299	2.323	2.274	2.299	8,961,421	+0.02(+1.07%)
May 19, 2017	2.226	2.274	2.210	2.274	13,354,664	+0.06(+2.55%)
May 18, 2017	2.242	2.266	2.169	2.218	14,411,814	-0.06(-2.84%)
May 17, 2017	2.299	2.323	2.242	2.282	18,644,058	+0.04(+1.81%)
May 16, 2017	2.210	2.250	2.210	2.242	9,494,752	+0.03(+1.47%)
May 15, 2017	2.250	2.258	2.169	2.210	13,785,847	+0.01(+0.37%)
May 12, 2017	2.218	2.258	2.181	2.201	28,280,472	+0.01(+0.37%)
May 11, 2017	2.096	2.193	2.096	2.193	17,843,376	+0.11(+5.04%)
May 10, 2017	2.040	2.088	2.023	2.088	12,435,712	+0.06(+3.20%)
May 09, 2017	1.991	2.031	1.991	2.023	16,538,751	+0.00(+0.00%)
May 08, 2017	2.056	2.056	1.975	2.023	12,016,691	+0.02(+0.81%)
May 05, 2017	2.007	2.040	1.977	2.007	11,382,983	+0.03(+1.64%)
May 04, 2017	2.088	2.104	1.942	1.975	25,328,800	-0.19(-8.61%)
May 03, 2017	2.153	2.242	2.121	2.161	23,513,210	+0.01(+0.38%)
May 02, 2017	2.112	2.177	2.104	2.153	13,099,683	+0.04(+1.92%)
May 01, 2017	2.169	2.193	2.080	2.112	14,347,821	-0.07(-3.33%)
Apr 28, 2017	2.153	2.226	2.121	2.185	16,068,529	+0.06(+2.66%)
Apr 27, 2017	2.210	2.218	2.121	2.129	19,810,820	-0.08(-3.66%)
Apr 26, 2017	2.201	2.230	2.129	2.210	34,728,460	-0.02(-0.73%)
Apr 25, 2017	2.363	2.380	2.210	2.226	30,329,532	-0.17(-7.09%)
Apr 24, 2017	2.363	2.444	2.355	2.396	12,945,489	-0.04(-1.66%)
Apr 21, 2017	2.420	2.485	2.408	2.436	15,682,659	+0.01(+0.33%)
Apr 20, 2017	2.388	2.432	2.359	2.428	10,115,882	+0.03(+1.35%)
Apr 19, 2017	2.517	2.525	2.355	2.396	24,346,900	-0.15(-6.03%)
Apr 18, 2017	2.549	2.566	2.485	2.549	12,627,775	+0.00(+0.00%)
Apr 17, 2017	2.541	2.582	2.493	2.549	10,541,327	+0.03(+1.29%)
Apr 13, 2017	2.501	2.574	2.469	2.517	23,948,498	+0.07(+2.98%)
Apr 12, 2017	2.388	2.460	2.371	2.444	13,018,602	+0.06(+2.72%)
Apr 11, 2017	2.355	2.420	2.323	2.380	11,668,192	+0.05(+2.08%)
Apr 10, 2017	2.290	2.331	2.258	2.331	6,860,425	+0.03(+1.41%)
Apr 07, 2017	2.347	2.388	2.274	2.299	11,484,505	+0.00(+0.00%)
Apr 06, 2017	2.299	2.307	2.274	2.299	4,389,886	-0.02(-1.05%)
Apr 05, 2017	2.266	2.323	2.222	2.323	13,494,454	+0.03(+1.41%)
Apr 04, 2017	2.274	2.290	2.234	2.290	6,388,952	+0.03(+1.43%)
Apr 03, 2017	2.234	2.266	2.210	2.258	7,602,425	+0.02(+1.09%)
Mar 31, 2017	2.242	2.290	2.226	2.234	6,981,772	-0.01(-0.36%)
Mar 30, 2017	2.250	2.290	2.234	2.242	5,417,271	-0.05(-2.12%)
Mar 29, 2017	2.250	2.315	2.226	2.290	10,385,260	+0.05(+2.23%)
Mar 28, 2017	2.321	2.345	2.216	2.241	12,102,941	-0.08(-3.47%)
Mar 27, 2017	2.305	2.353	2.285	2.321	11,341,184	+0.08(+3.60%)
Mar 24, 2017	2.233	2.273	2.216	2.241	9,841,727	-0.01(-0.36%)
Mar 23, 2017	2.305	2.321	2.192	2.249	13,031,240	-0.06(-2.79%)
Mar 22, 2017	2.321	2.329	2.257	2.313	10,796,440	+0.02(+0.70%)
Mar 21, 2017	2.241	2.321	2.216	2.297	13,698,001	+0.06(+2.52%)
Mar 20, 2017	2.249	2.265	2.184	2.241	7,170,738	+0.01(+0.36%)
Mar 17, 2017	2.289	2.313	2.192	2.233	24,405,146	-0.05(-2.12%)
Mar 16, 2017	2.305	2.313	2.257	2.281	18,300,506	+0.05(+2.17%)
Mar 15, 2017	2.055	2.249	2.040	2.233	41,816,232	+0.19(+9.49%)
Mar 14, 2017	2.104	2.144	2.031	2.039	15,057,145	-0.07(-3.44%)
Mar 13, 2017	2.152	2.156	2.071	2.112	13,616,094	+0.00(+0.00%)
Mar 10, 2017	2.031	2.136	2.007	2.112	16,632,490	+0.10(+5.22%)
Mar 09, 2017	2.015	2.055	1.991	2.007	14,017,858	+0.00(+0.00%)
Mar 08, 2017	2.007	2.047	1.999	2.007	10,455,895	-0.01(-0.40%)
Mar 07, 2017	2.015	2.063	1.991	2.015	10,859,757	-0.03(-1.57%)
Mar 06, 2017	2.128	2.128	1.983	2.047	19,195,622	-0.06(-3.05%)
Mar 03, 2017	2.087	2.128	2.027	2.112	19,293,148	+0.03(+1.55%)
Mar 02, 2017	2.176	2.208	2.079	2.079	15,933,558	-0.14(-6.18%)
Mar 01, 2017	2.216	2.241	2.152	2.216	19,189,968	-0.02(-1.08%)
Feb 28, 2017	2.249	2.329	2.208	2.241	19,135,066	+0.03(+1.46%)
Feb 27, 2017	2.273	2.370	2.200	2.208	29,102,824	-0.04(-1.79%)
Feb 24, 2017	2.321	2.329	2.212	2.249	20,422,400	-0.03(-1.41%)
Feb 23, 2017	2.353	2.370	2.273	2.281	10,834,357	-0.02(-0.70%)
Feb 22, 2017	2.378	2.394	2.249	2.297	22,551,088	-0.10(-4.04%)
Feb 21, 2017	2.478	2.490	2.378	2.394	24,233,932	-0.10(-3.88%)
Feb 17, 2017		2.490	2.490	2.490	0	-0.28(-10.17%)
Feb 16, 2017	2.732	2.781	2.708	2.773	14,415,538	+0.07(+2.69%)
Feb 15, 2017	2.724	2.740	2.684	2.700	12,556,892	-0.06(-2.33%)
Feb 14, 2017	2.829	2.837	2.716	2.764	14,646,432	-0.03(-1.15%)
Feb 13, 2017	2.813	2.837	2.789	2.797	7,831,037	-0.05(-1.70%)
Feb 10, 2017	2.773	2.861	2.756	2.845	8,135,489	+0.02(+0.86%)
Feb 09, 2017	2.918	2.934	2.789	2.821	12,979,670	-0.10(-3.31%)
Feb 08, 2017	2.893	2.942	2.861	2.918	14,216,273	+0.06(+1.97%)
Feb 07, 2017	2.845	2.901	2.821	2.861	13,701,042	-0.02(-0.56%)
Feb 06, 2017	2.773	2.893	2.740	2.877	16,016,220	+0.14(+5.00%)
Feb 03, 2017	2.692	2.764	2.676	2.740	10,971,348	+0.04(+1.49%)
Feb 02, 2017	2.740	2.773	2.684	2.700	13,179,031	+0.02(+0.90%)
Feb 01, 2017	2.619	2.700	2.587	2.676	13,843,173	+0.01(+0.30%)
Jan 31, 2017	2.652	2.668	2.603	2.668	16,180,868	+0.08(+3.12%)
Jan 30, 2017	2.603	2.650	2.563	2.587	11,118,898	+0.02(+0.63%)
Jan 27, 2017	2.555	2.595	2.543	2.571	5,999,790	+0.02(+0.63%)
Jan 26, 2017	2.555	2.595	2.523	2.555	10,367,284	-0.06(-2.46%)
Jan 25, 2017	2.644	2.660	2.579	2.619	10,828,997	-0.06(-2.40%)
Jan 24, 2017	2.652	2.730	2.644	2.684	13,772,475	+0.02(+0.91%)
Jan 23, 2017	2.627	2.668	2.579	2.660	10,279,545	+0.07(+2.80%)
Jan 20, 2017	2.539	2.619	2.515	2.587	8,636,504	+0.05(+1.90%)
Jan 19, 2017	2.507	2.579	2.490	2.539	10,055,275	-0.01(-0.32%)
Jan 18, 2017	2.627	2.644	2.507	2.547	10,962,514	-0.08(-3.07%)
Jan 17, 2017	2.660	2.668	2.603	2.627	15,848,033	+0.07(+2.84%)
Jan 13, 2017		2.555	2.555	2.555	0	+0.03(+1.28%)
Jan 12, 2017	2.644	2.652	2.490	2.523	18,712,364	-0.05(-1.88%)
Jan 11, 2017	2.563	2.619	2.474	2.571	17,690,614	+0.01(+0.31%)
Jan 10, 2017	2.603	2.644	2.521	2.563	18,735,582	+0.01(+0.32%)
Jan 09, 2017	2.563	2.644	2.507	2.555	24,972,324	+0.06(+2.26%)
Jan 06, 2017	2.571	2.579	2.434	2.498	18,413,470	-0.10(-3.73%)
Jan 05, 2017	2.515	2.627	2.507	2.595	21,640,750	+0.16(+6.62%)
Jan 04, 2017	2.458	2.482	2.386	2.434	16,959,966	+0.03(+1.34%)
Jan 03, 2017	2.289	2.418	2.281	2.402	16,609,554	+0.14(+6.05%)
Dec 30, 2016		2.265	2.265	2.265	0	-0.13(-5.39%)
Dec 29, 2016	2.265	2.418	2.233	2.394	18,461,106	+0.19(+8.39%)
Dec 28, 2016	2.120	2.216	2.095	2.208	12,563,702	+0.07(+3.07%)
Dec 27, 2016	2.094	2.175	2.086	2.142	12,085,936	+0.10(+5.12%)
Dec 23, 2016		2.038	2.038	2.038	0	+0.02(+1.20%)
Dec 22, 2016	1.982	2.078	1.982	2.014	8,485,471	-0.04(-1.95%)
Dec 21, 2016	2.094	2.094	2.038	2.054	12,195,254	-0.02(-0.78%)
Dec 20, 2016	2.006	2.086	1.974	2.070	17,809,264	+0.02(+1.18%)
Dec 19, 2016	2.142	2.142	2.038	2.046	20,025,490	-0.07(-3.41%)
Dec 16, 2016	2.151	2.207	2.110	2.118	21,286,964	+0.01(+0.38%)
Dec 15, 2016	2.167	2.171	1.998	2.110	34,282,628	-0.14(-6.41%)
Dec 14, 2016	2.423	2.479	2.255	2.255	24,855,650	-0.14(-6.02%)
Dec 13, 2016	2.415	2.415	2.319	2.399	12,888,015	+0.02(+0.67%)
Dec 12, 2016	2.399	2.415	2.311	2.383	13,616,701	+0.06(+2.77%)
Dec 09, 2016	2.423	2.431	2.311	2.319	16,623,269	-0.10(-4.30%)
Dec 08, 2016	2.463	2.471	2.391	2.423	11,418,090	-0.04(-1.63%)
Dec 07, 2016	2.520	2.544	2.451	2.463	10,021,033	-0.01(-0.32%)
Dec 06, 2016	2.415	2.512	2.415	2.471	11,490,181	+0.05(+1.99%)
Dec 05, 2016	2.399	2.455	2.351	2.423	22,211,192	-0.01(-0.33%)
Dec 02, 2016	2.407	2.479	2.359	2.431	14,613,559	+0.10(+4.12%)
Dec 01, 2016	2.399	2.407	2.319	2.335	15,996,925	-0.06(-2.68%)
Nov 30, 2016	2.375	2.399	2.327	2.399	13,260,480	+0.00(+0.00%)
Nov 29, 2016	2.391	2.455	2.367	2.399	11,978,834	-0.06(-2.29%)
Nov 28, 2016	2.375	2.463	2.335	2.455	18,345,532	+0.11(+4.79%)
Nov 25, 2016	2.359	2.391	2.311	2.343	8,041,578	-0.02(-0.68%)
Nov 23, 2016		2.359	2.359	2.359	0	-0.13(-5.16%)
Nov 22, 2016	2.479	2.500	2.407	2.488	21,748,538	+0.02(+0.98%)
Nov 21, 2016	2.544	2.544	2.415	2.463	13,363,201	+0.02(+0.99%)
Nov 18, 2016	2.439	2.475	2.383	2.439	16,027,523	-0.03(-1.30%)
Nov 17, 2016	2.528	2.584	2.407	2.471	23,482,586	-0.06(-2.22%)
Nov 16, 2016	2.536	2.544	2.463	2.528	18,020,998	-0.01(-0.32%)
Nov 15, 2016	2.479	2.544	2.439	2.536	22,762,828	+0.06(+2.60%)
Nov 14, 2016	2.367	2.600	2.335	2.471	21,426,310	+0.06(+2.33%)
Nov 11, 2016	2.640	2.688	2.391	2.415	33,237,774	-0.26(-9.61%)
Nov 10, 2016	2.857	2.881	2.616	2.672	28,110,348	-0.23(-8.01%)
Nov 09, 2016	3.041	3.041	2.825	2.905	22,294,146	+0.07(+2.55%)
Nov 08, 2016	2.929	2.961	2.792	2.833	20,255,930	-0.04(-1.40%)
Nov 07, 2016	2.881	2.913	2.817	2.873	16,919,732	-0.10(-3.24%)
Nov 04, 2016	3.009	3.017	2.893	2.969	15,996,871	-0.02(-0.54%)
Nov 03, 2016	2.929	3.057	2.905	2.985	17,010,394	+0.06(+2.20%)
Nov 02, 2016	2.945	3.089	2.873	2.921	30,545,946	+0.04(+1.39%)
Nov 01, 2016	2.953	2.977	2.881	2.881	24,507,786	+0.02(+0.84%)
Oct 31, 2016	2.800	2.873	2.728	2.857	21,616,388	+0.11(+4.09%)
Oct 28, 2016	2.817	2.893	2.708	2.744	33,854,508	-0.14(-5.00%)
Oct 27, 2016	2.969	2.993	2.833	2.889	29,722,760	-0.06(-2.17%)
Oct 26, 2016	3.105	3.105	2.889	2.953	33,940,872	-0.13(-4.17%)
Oct 25, 2016	3.009	3.170	3.001	3.081	25,212,282	+0.09(+2.95%)
Oct 24, 2016	3.113	3.113	2.915	2.993	26,937,368	-0.07(-2.36%)
Oct 21, 2016	3.081	3.121	3.049	3.065	19,394,098	-0.06(-1.80%)
Oct 20, 2016	3.129	3.146	3.041	3.121	21,161,010	+0.02(+0.52%)
Oct 19, 2016	3.121	3.150	3.029	3.105	29,874,838	+0.06(+2.11%)
Oct 18, 2016	3.009	3.065	2.965	3.041	26,639,440	+0.08(+2.71%)
Oct 17, 2016	2.953	3.017	2.921	2.961	23,729,374	+0.03(+1.10%)
Oct 14, 2016	3.033	3.061	2.921	2.929	21,145,542	-0.09(-2.93%)
Oct 13, 2016	3.001	3.137	2.937	3.017	27,119,844	+0.03(+1.08%)
Oct 12, 2016	2.953	3.041	2.897	2.985	26,577,892	+0.06(+2.20%)
Oct 11, 2016	3.009	3.017	2.897	2.921	31,730,590	-0.09(-2.93%)
Oct 10, 2016	3.009	3.065	2.977	3.009	20,448,336	+0.07(+2.46%)
Oct 07, 2016	3.025	3.081	2.881	2.937	33,106,916	-0.01(-0.27%)
Oct 06, 2016	2.913	3.025	2.857	2.945	33,571,172	-0.10(-3.42%)
Oct 05, 2016	3.097	3.105	2.889	3.049	27,171,134	+0.06(+1.88%)
Oct 04, 2016	3.282	3.298	2.985	2.993	32,594,134	-0.45(-13.05%)
Oct 03, 2016	3.458	3.511	3.378	3.442	18,829,614	-0.02(-0.46%)
Sep 30, 2016	3.635	3.667	3.458	3.458	20,669,672	-0.10(-2.71%)
Sep 29, 2016	3.539	3.603	3.470	3.555	18,079,506	-0.02(-0.67%)
Sep 28, 2016	3.491	3.627	3.410	3.579	19,175,840	+0.12(+3.52%)
Sep 27, 2016	3.513	3.549	3.433	3.457	20,915,070	-0.07(-2.04%)
Sep 26, 2016	3.641	3.665	3.529	3.529	19,583,626	-0.06(-1.78%)
Sep 23, 2016	3.769	3.769	3.553	3.593	24,443,488	-0.16(-4.26%)
Sep 22, 2016	3.953	3.961	3.697	3.753	28,444,236	-0.10(-2.70%)
Sep 21, 2016	3.681	3.873	3.609	3.857	36,280,940	+0.27(+7.59%)
Sep 20, 2016	3.585	3.601	3.497	3.585	18,690,494	+0.06(+1.82%)
Sep 19, 2016	3.601	3.601	3.489	3.521	20,807,026	+0.01(+0.23%)
Sep 16, 2016	3.545	3.657	3.433	3.513	27,824,386	-0.10(-2.66%)
Sep 15, 2016	3.545	3.741	3.465	3.609	26,723,056	+0.04(+1.12%)
Sep 14, 2016	3.593	3.681	3.529	3.569	21,013,690	+0.02(+0.45%)
Sep 13, 2016	3.665	3.673	3.505	3.553	21,958,264	-0.14(-3.90%)
Sep 12, 2016	3.441	3.753	3.409	3.697	27,838,726	+0.18(+5.00%)
Sep 09, 2016	3.689	3.713	3.513	3.521	33,427,542	-0.23(-6.18%)
Sep 08, 2016	3.881	3.917	3.733	3.753	31,637,130	-0.14(-3.50%)
Sep 07, 2016	3.905	3.913	3.753	3.889	31,989,328	-0.02(-0.61%)
Sep 06, 2016	3.793	3.919	3.769	3.913	30,470,010	+0.26(+7.00%)
Sep 02, 2016	3.561	3.657	3.657	3.657	42,261,628	+0.26(+7.53%)
Sep 01, 2016	3.225	3.421	3.201	3.401	35,159,852	+0.18(+5.46%)
Aug 31, 2016	3.265	3.305	3.225	3.225	32,334,102	-0.08(-2.42%)
Aug 30, 2016	3.497	3.529	3.233	3.305	32,379,956	-0.26(-7.19%)
Aug 29, 2016	3.465	3.654	3.449	3.561	16,220,352	+0.02(+0.68%)
Aug 26, 2016	3.649	3.769	3.449	3.537	27,545,564	-0.03(-0.90%)
Aug 25, 2016	3.577	3.681	3.498	3.569	22,824,838	-0.02(-0.45%)
Aug 24, 2016	3.913	3.937	3.569	3.585	37,395,744	-0.41(-10.22%)
Aug 23, 2016	4.185	4.193	3.993	3.993	32,840,552	-0.16(-3.85%)
Aug 22, 2016	4.121	4.185	4.105	4.153	27,535,632	-0.05(-1.14%)
Aug 19, 2016	4.290	4.330	4.201	4.201	27,633,568	-0.18(-4.20%)
Aug 18, 2016	4.378	4.402	4.265	4.386	22,952,522	+0.06(+1.48%)
Aug 17, 2016	4.362	4.362	4.121	4.322	31,504,220	-0.08(-1.82%)
Aug 16, 2016	4.530	4.554	4.394	4.402	20,255,604	-0.09(-1.96%)
Aug 15, 2016	4.578	4.618	4.466	4.490	23,046,766	-0.06(-1.23%)
Aug 12, 2016	4.666	4.682	4.514	4.546	23,641,744	+0.00(+0.00%)
Aug 11, 2016	4.586	4.682	4.530	4.546	20,229,818	-0.04(-0.87%)
Aug 10, 2016	4.690	4.690	4.538	4.586	19,139,200	+0.02(+0.53%)
Aug 09, 2016	4.570	4.642	4.530	4.562	16,021,837	+0.02(+0.35%)
Aug 08, 2016	4.506	4.626	4.474	4.546	13,582,923	+0.02(+0.53%)
Aug 05, 2016	4.530	4.570	4.466	4.522	11,372,094	-0.14(-3.09%)
Aug 04, 2016	4.642	4.746	4.594	4.666	14,801,077	+0.04(+0.87%)
Aug 03, 2016	4.658	4.658	4.530	4.626	9,749,792	-0.05(-1.03%)
Aug 02, 2016	4.690	4.762	4.634	4.674	13,577,492	+0.06(+1.21%)
Aug 01, 2016	4.562	4.626	4.466	4.618	12,838,781	+0.05(+1.05%)
Jul 29, 2016	4.754	4.762	4.506	4.570	26,442,014	-0.13(-2.73%)
Jul 28, 2016	4.738	4.782	4.586	4.698	17,651,038	-0.02(-0.34%)
Jul 27, 2016	4.458	4.722	4.426	4.714	19,674,528	+0.34(+7.88%)
Jul 26, 2016	4.249	4.418	4.177	4.370	11,056,776	+0.18(+4.40%)
Jul 25, 2016	4.354	4.354	4.121	4.185	13,568,393	-0.16(-3.68%)
Jul 22, 2016	4.402	4.466	4.298	4.346	12,466,954	-0.10(-2.34%)
Jul 21, 2016	4.330	4.514	4.290	4.450	16,261,411	+0.18(+4.12%)
Jul 20, 2016	4.546	4.554	4.257	4.273	18,754,980	-0.40(-8.56%)
Jul 19, 2016	4.698	4.738	4.674	4.674	9,023,654	-0.06(-1.35%)
Jul 18, 2016	4.674	4.746	4.646	4.738	10,050,527	+0.06(+1.20%)
Jul 15, 2016	4.650	4.754	4.642	4.682	6,471,567	-0.02(-0.51%)
Jul 14, 2016	4.610	4.746	4.570	4.706	13,382,942	-0.02(-0.34%)
Jul 13, 2016	4.666	4.794	4.622	4.722	12,720,535	+0.13(+2.79%)
Jul 12, 2016	4.674	4.778	4.586	4.594	14,227,852	-0.12(-2.55%)
Jul 11, 2016	4.634	4.778	4.629	4.714	14,297,424	-0.01(-0.17%)
Jul 08, 2016	4.538	4.762	4.530	4.722	15,527,180	+0.19(+4.24%)
Jul 07, 2016	4.626	4.642	4.450	4.530	13,227,806	-0.15(-3.25%)
Jul 06, 2016	4.674	4.730	4.610	4.682	18,959,208	+0.14(+2.99%)
Jul 05, 2016	4.498	4.594	4.374	4.546	14,688,521	+0.16(+3.65%)