Gol Linhas Aereas Inteligentes S.A. ADR (NY: GOL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.560	5.728	5.508	5.672	961,125	+0.20(+3.65%)
Jul 28, 2017	5.400	5.488	5.268	5.472	895,330	+0.02(+0.37%)
Jul 27, 2017	5.600	5.600	5.388	5.452	698,072	-0.16(-2.78%)
Jul 26, 2017	5.700	5.704	5.512	5.608	766,357	-0.18(-3.04%)
Jul 25, 2017	5.848	5.956	5.732	5.784	489,200	+0.02(+0.42%)
Jul 24, 2017	5.816	5.840	5.652	5.760	367,427	-0.08(-1.30%)
Jul 21, 2017	5.952	5.956	5.816	5.836	414,907	-0.14(-2.41%)
Jul 20, 2017	6.068	6.076	5.912	5.980	245,545	-0.08(-1.25%)
Jul 19, 2017	6.036	6.076	5.972	6.056	493,672	+0.01(+0.20%)
Jul 18, 2017	6.120	6.120	5.940	6.044	477,552	-0.00(-0.07%)
Jul 17, 2017	5.852	6.184	5.852	6.048	963,180	+0.26(+4.56%)
Jul 14, 2017	5.796	5.860	5.704	5.784	409,972	-0.02(-0.41%)
Jul 13, 2017	5.836	5.864	5.732	5.808	777,080	-0.02(-0.27%)
Jul 12, 2017	5.572	5.920	5.520	5.824	1,326,680	+0.23(+4.15%)
Jul 11, 2017	5.740	5.884	5.580	5.592	2,186,782	-0.08(-1.41%)
Jul 10, 2017	5.464	5.672	5.440	5.672	1,522,050	+0.41(+7.75%)
Jul 07, 2017	5.128	5.344	5.116	5.264	1,385,232	+0.28(+5.70%)
Jul 06, 2017	5.196	5.200	4.832	4.980	1,575,430	-0.09(-1.81%)
Jul 05, 2017	4.724	5.088	4.652	5.072	2,470,612	+0.60(+13.32%)
Jul 03, 2017	4.580	4.604	4.420	4.476	253,217	-0.07(-1.50%)
Jun 30, 2017	4.492	4.568	4.468	4.544	283,815	+0.05(+1.16%)
Jun 29, 2017	4.560	4.564	4.452	4.492	277,315	-0.06(-1.40%)
Jun 28, 2017	4.536	4.572	4.444	4.556	508,880	+0.07(+1.52%)
Jun 27, 2017	4.524	4.604	4.436	4.488	503,780	-0.14(-3.11%)
Jun 26, 2017	4.664	4.704	4.580	4.632	307,442	+0.03(+0.61%)
Jun 23, 2017	4.604	4.680	4.532	4.604	619,020	-0.03(-0.60%)
Jun 22, 2017	4.464	4.648	4.400	4.632	563,895	+0.13(+2.93%)
Jun 21, 2017	4.580	4.624	4.452	4.500	533,170	-0.06(-1.32%)
Jun 20, 2017	4.752	4.836	4.532	4.560	1,289,237	-0.14(-2.98%)
Jun 19, 2017	4.572	4.736	4.536	4.700	949,765	+0.07(+1.56%)
Jun 16, 2017	4.644	4.684	4.548	4.628	496,577	-0.00(-0.09%)
Jun 15, 2017	4.672	4.704	4.536	4.632	610,425	-0.09(-1.95%)
Jun 14, 2017	4.792	4.832	4.680	4.724	445,477	-0.06(-1.25%)
Jun 13, 2017	4.700	4.788	4.576	4.784	1,140,300	+0.09(+1.87%)
Jun 12, 2017	4.780	4.840	4.628	4.696	676,212	+0.02(+0.51%)
Jun 09, 2017	4.844	4.864	4.664	4.672	618,982	-0.15(-3.07%)
Jun 08, 2017	5.000	5.004	4.772	4.820	587,922	-0.22(-4.37%)
Jun 07, 2017	4.888	5.092	4.860	5.040	1,162,835	+0.23(+4.74%)
Jun 06, 2017	4.684	4.864	4.664	4.812	427,170	+0.22(+4.88%)
Jun 05, 2017	4.596	4.660	4.532	4.588	619,455	-0.08(-1.80%)
Jun 02, 2017	4.764	4.788	4.664	4.672	426,705	-0.06(-1.35%)
Jun 01, 2017	4.856	4.916	4.712	4.736	296,067	-0.08(-1.74%)
May 31, 2017	4.940	4.948	4.712	4.820	662,432	-0.08(-1.55%)
May 30, 2017	4.832	4.924	4.784	4.896	458,235	+0.06(+1.24%)
May 26, 2017	4.928	4.984	4.800	4.836	782,027	+0.02(+0.33%)
May 25, 2017	4.860	5.040	4.776	4.820	1,288,777	+0.06(+1.35%)
May 24, 2017	4.532	4.884	4.508	4.756	1,945,282	+0.31(+7.02%)
May 23, 2017	4.352	4.588	4.348	4.444	1,538,222	+0.03(+0.73%)
May 22, 2017	4.872	4.904	4.332	4.412	2,543,027	-0.49(-9.96%)
May 19, 2017	4.904	5.104	4.804	4.900	2,738,817	+0.27(+5.88%)
May 18, 2017	4.564	4.960	4.132	4.628	8,165,255	-1.52(-24.67%)
May 17, 2017	6.408	6.456	6.128	6.144	580,182	-0.36(-5.54%)
May 16, 2017	6.596	6.616	6.376	6.504	399,867	-0.08(-1.16%)
May 15, 2017	6.612	6.692	6.536	6.580	251,367	+0.06(+0.98%)
May 12, 2017	6.580	6.632	6.448	6.516	399,535	+0.02(+0.25%)
May 11, 2017	6.548	6.548	6.172	6.500	1,042,325	-0.14(-2.17%)
May 10, 2017	7.180	7.184	6.528	6.644	1,233,572	-0.37(-5.25%)
May 09, 2017	7.000	7.112	6.920	7.012	523,095	+0.08(+1.10%)
May 08, 2017	6.820	6.992	6.788	6.936	605,032	+0.20(+2.91%)
May 05, 2017	6.688	6.988	6.660	6.740	317,895	+0.18(+2.81%)
May 04, 2017	6.696	6.720	6.510	6.556	518,970	-0.24(-3.59%)
May 03, 2017	6.832	6.896	6.546	6.800	680,540	+0.03(+0.41%)
May 02, 2017	6.612	6.840	6.380	6.772	1,198,285	+0.41(+6.41%)
May 01, 2017	6.310	6.468	6.244	6.364	394,005	+0.08(+1.27%)
Apr 28, 2017	6.146	6.304	6.100	6.284	435,545	+0.09(+1.45%)
Apr 27, 2017	6.308	6.308	6.162	6.194	416,105	-0.05(-0.83%)
Apr 26, 2017	6.254	6.370	6.172	6.246	660,105	-0.12(-1.92%)
Apr 25, 2017	6.438	6.470	6.302	6.368	449,215	-0.11(-1.64%)
Apr 24, 2017	6.480	6.568	6.462	6.474	418,370	+0.24(+3.78%)
Apr 21, 2017	6.262	6.366	6.222	6.238	215,460	-0.04(-0.70%)
Apr 20, 2017	6.342	6.438	6.230	6.282	475,575	-0.00(-0.06%)
Apr 19, 2017	6.644	6.692	6.270	6.286	680,155	-0.25(-3.82%)
Apr 18, 2017	6.360	6.606	6.328	6.536	878,210	+0.12(+1.93%)
Apr 17, 2017	6.298	6.450	6.239	6.412	738,195	+0.23(+3.79%)
Apr 13, 2017	6.240	6.438	6.168	6.178	759,050	-0.13(-2.00%)
Apr 12, 2017	6.468	6.470	6.232	6.304	819,185	-0.28(-4.19%)
Apr 11, 2017	6.440	6.686	6.410	6.580	1,924,970	+0.44(+7.13%)
Apr 10, 2017	5.872	6.198	5.820	6.142	1,026,425	+0.27(+4.60%)
Apr 07, 2017	5.924	6.028	5.812	5.872	595,660	+0.01(+0.10%)
Apr 06, 2017	5.978	6.100	5.789	5.866	1,683,090	-0.10(-1.61%)
Apr 05, 2017	5.922	6.134	5.854	5.962	2,180,625	+0.30(+5.37%)
Apr 04, 2017	5.604	5.739	5.592	5.658	681,700	+0.13(+2.35%)
Apr 03, 2017	5.422	5.542	5.422	5.528	618,140	+0.23(+4.30%)
Mar 31, 2017	5.160	5.360	5.086	5.300	476,865	+0.11(+2.20%)
Mar 30, 2017	5.226	5.304	5.142	5.186	300,825	-0.06(-1.14%)
Mar 29, 2017	5.224	5.362	5.224	5.246	284,740	-0.01(-0.15%)
Mar 28, 2017	5.378	5.546	5.234	5.254	911,945	-0.06(-1.17%)
Mar 27, 2017	5.024	5.390	4.968	5.316	668,385	+0.21(+4.15%)
Mar 24, 2017	5.170	5.210	5.076	5.104	373,560	-0.07(-1.35%)
Mar 23, 2017	5.252	5.415	5.128	5.174	827,395	-0.13(-2.45%)
Mar 22, 2017	4.992	5.360	4.928	5.304	1,022,725	+0.22(+4.25%)
Mar 21, 2017	5.480	5.534	5.032	5.088	1,588,905	-0.46(-8.23%)
Mar 20, 2017	5.634	5.750	5.488	5.544	951,595	-0.23(-3.95%)
Mar 17, 2017	5.930	5.930	5.606	5.772	497,465	-0.03(-0.55%)
Mar 16, 2017	5.926	6.024	5.742	5.804	666,805	-0.12(-1.96%)
Mar 15, 2017	5.450	5.950	5.400	5.920	1,138,295	+0.51(+9.35%)
Mar 14, 2017	5.504	5.604	5.400	5.414	525,140	-0.12(-2.10%)
Mar 13, 2017	5.742	5.784	5.524	5.530	512,115	-0.16(-2.74%)
Mar 10, 2017	5.672	5.722	5.592	5.686	640,540	+0.28(+5.14%)
Mar 09, 2017	5.430	5.610	5.350	5.408	764,765	-0.12(-2.10%)
Mar 08, 2017	5.800	5.804	5.378	5.524	1,517,640	-0.42(-7.03%)
Mar 07, 2017	5.918	6.024	5.792	5.942	817,835	+0.15(+2.55%)
Mar 06, 2017	5.816	5.832	5.692	5.794	563,795	+0.02(+0.31%)
Mar 03, 2017	5.758	5.886	5.662	5.776	1,636,995	+0.07(+1.26%)
Mar 02, 2017	5.988	6.006	5.616	5.704	829,055	-0.26(-4.33%)
Mar 01, 2017	5.550	5.972	5.548	5.962	1,202,865	+0.41(+7.46%)
Feb 28, 2017	5.600	5.666	5.532	5.548	468,900	-0.09(-1.60%)
Feb 27, 2017	5.320	5.688	5.320	5.638	910,150	+0.21(+3.95%)
Feb 24, 2017	5.536	5.660	5.362	5.424	1,052,875	-0.34(-5.87%)
Feb 23, 2017	5.984	5.990	5.610	5.762	1,772,275	-0.10(-1.71%)
Feb 22, 2017	5.500	5.920	5.450	5.862	2,412,040	+0.33(+5.89%)
Feb 21, 2017	6.348	6.364	5.482	5.536	3,049,425	-0.17(-3.05%)
Feb 17, 2017		5.710	5.710	5.710	0	+0.47(+8.93%)
Feb 16, 2017	5.334	5.414	5.208	5.242	1,568,955	+0.18(+3.47%)
Feb 15, 2017	5.002	5.110	5.002	5.066	1,550,130	+0.35(+7.33%)
Feb 14, 2017	4.520	4.787	4.428	4.720	1,056,330	+0.16(+3.60%)
Feb 13, 2017	4.554	4.610	4.494	4.556	630,535	+0.10(+2.29%)
Feb 10, 2017	4.416	4.492	4.400	4.454	1,254,130	+0.22(+5.15%)
Feb 09, 2017	4.138	4.262	4.112	4.236	728,885	+0.20(+4.90%)
Feb 08, 2017	3.900	4.070	3.874	4.038	260,990	+0.11(+2.70%)
Feb 07, 2017	3.964	3.982	3.842	3.932	394,030	+0.01(+0.20%)
Feb 06, 2017	3.982	4.008	3.872	3.924	485,040	-0.07(-1.80%)
Feb 03, 2017	4.064	4.140	3.990	3.996	360,880	-0.08(-2.06%)
Feb 02, 2017	4.064	4.122	4.008	4.080	1,750,055	+0.15(+3.76%)
Feb 01, 2017	4.020	4.038	3.746	3.932	827,705	-0.03(-0.86%)
Jan 31, 2017	4.078	4.086	3.946	3.966	1,105,510	-0.02(-0.60%)
Jan 30, 2017	3.968	4.030	3.810	3.990	1,703,915	+0.14(+3.64%)
Jan 27, 2017	3.702	3.884	3.664	3.850	695,010	+0.16(+4.22%)
Jan 26, 2017	3.856	3.862	3.666	3.694	552,975	-0.10(-2.58%)
Jan 25, 2017	3.780	3.896	3.722	3.792	463,555	+0.02(+0.42%)
Jan 24, 2017	3.640	3.800	3.626	3.776	575,110	+0.12(+3.40%)
Jan 23, 2017	3.570	3.654	3.526	3.652	556,695	+0.08(+2.18%)
Jan 20, 2017	3.390	3.578	3.376	3.574	743,945	+0.27(+8.30%)
Jan 19, 2017	3.316	3.330	3.244	3.300	560,250	-0.02(-0.66%)
Jan 18, 2017	3.398	3.436	3.310	3.322	528,390	-0.11(-3.26%)
Jan 17, 2017	3.462	3.520	3.418	3.434	465,185	-0.09(-2.44%)
Jan 13, 2017		3.520	3.520	3.520	0	-0.07(-2.06%)
Jan 12, 2017	3.554	3.644	3.540	3.594	1,548,080	+0.20(+5.77%)
Jan 11, 2017	3.138	3.416	3.112	3.398	899,545	+0.13(+4.04%)
Jan 10, 2017	3.318	3.358	3.216	3.266	675,900	+0.01(+0.43%)
Jan 09, 2017	3.284	3.352	3.238	3.252	685,710	+0.09(+2.98%)
Jan 06, 2017	3.204	3.204	3.108	3.158	442,115	-0.07(-2.05%)
Jan 05, 2017	3.308	3.322	3.200	3.224	1,202,940	-0.02(-0.74%)
Jan 04, 2017	3.170	3.258	3.140	3.248	1,176,865	+0.25(+8.27%)
Jan 03, 2017	2.860	3.012	2.830	3.000	808,380	+0.28(+10.13%)
Dec 30, 2016		2.724	2.724	2.724	0	-0.13(-4.69%)
Dec 29, 2016	2.852	2.892	2.820	2.858	721,625	-0.08(-2.66%)
Dec 28, 2016	2.932	2.962	2.864	2.936	1,078,470	+0.12(+4.41%)
Dec 27, 2016	2.710	2.854	2.692	2.812	1,612,405	+0.29(+11.32%)
Dec 23, 2016		2.526	2.526	2.526	0	+0.21(+9.26%)
Dec 22, 2016	2.416	2.422	2.308	2.312	1,110,335	-0.09(-3.91%)
Dec 21, 2016	2.488	2.500	2.390	2.406	636,535	-0.08(-3.22%)
Dec 20, 2016	2.504	2.538	2.424	2.486	734,175	+0.01(+0.24%)
Dec 19, 2016	2.532	2.550	2.456	2.480	478,675	-0.05(-1.82%)
Dec 16, 2016	2.634	2.682	2.514	2.526	694,290	-0.11(-4.17%)
Dec 15, 2016	2.536	2.682	2.530	2.636	1,298,000	+0.09(+3.37%)
Dec 14, 2016	2.768	2.784	2.542	2.550	1,401,335	-0.15(-5.70%)
Dec 13, 2016	2.710	2.788	2.676	2.704	917,670	+0.07(+2.58%)
Dec 12, 2016	2.742	2.762	2.616	2.636	882,245	-0.19(-6.72%)
Dec 09, 2016	2.820	2.884	2.770	2.826	505,920	-0.01(-0.35%)
Dec 08, 2016	2.888	2.910	2.770	2.836	860,235	-0.05(-1.60%)
Dec 07, 2016	2.902	2.970	2.828	2.882	860,960	+0.02(+0.77%)
Dec 06, 2016	2.698	2.876	2.680	2.860	971,515	+0.09(+3.25%)
Dec 05, 2016	2.822	2.866	2.734	2.770	848,550	-0.06(-2.19%)
Dec 02, 2016	2.832	2.906	2.772	2.832	657,755	-0.03(-0.91%)
Dec 01, 2016	3.026	3.028	2.832	2.858	1,320,135	-0.26(-8.34%)
Nov 30, 2016	3.154	3.188	3.116	3.118	814,910	-0.10(-3.11%)
Nov 29, 2016	3.260	3.302	3.182	3.218	677,610	-0.06(-1.83%)
Nov 28, 2016	3.304	3.312	3.238	3.278	674,095	-0.02(-0.73%)
Nov 25, 2016	3.358	3.384	3.274	3.302	370,305	-0.18(-5.06%)
Nov 23, 2016		3.478	3.478	3.478	0	+0.03(+0.99%)
Nov 22, 2016	3.404	3.502	3.384	3.444	1,011,005	+0.15(+4.68%)
Nov 21, 2016	3.396	3.452	3.250	3.290	1,399,910	-0.05(-1.50%)
Nov 18, 2016	3.400	3.438	3.316	3.340	895,650	-0.07(-2.00%)
Nov 17, 2016	3.442	3.584	3.372	3.408	1,423,275	-0.05(-1.56%)
Nov 16, 2016	3.588	3.654	3.370	3.462	2,159,990	+0.09(+2.55%)
Nov 15, 2016	3.232	3.418	3.232	3.376	1,347,035	+0.13(+3.88%)
Nov 14, 2016	3.246	3.282	3.116	3.250	1,270,460	-0.05(-1.63%)
Nov 11, 2016	3.318	3.442	2.974	3.304	4,267,725	-0.38(-10.27%)
Nov 10, 2016	3.922	3.932	3.562	3.682	3,121,660	-0.81(-18.07%)
Nov 09, 2016	4.560	4.744	4.477	4.494	939,860	-0.35(-7.19%)
Nov 08, 2016	4.832	5.080	4.814	4.842	906,820	-0.07(-1.34%)
Nov 07, 2016	4.808	5.002	4.798	4.908	1,324,730	+0.58(+13.51%)
Nov 04, 2016	4.322	4.519	4.284	4.324	707,315	-0.09(-1.95%)
Nov 03, 2016	4.538	4.656	4.396	4.410	666,245	-0.04(-0.99%)
Nov 02, 2016	4.608	4.647	4.415	4.454	960,425	-0.16(-3.47%)
Nov 01, 2016	4.952	4.952	4.514	4.614	922,740	-0.31(-6.22%)
Oct 31, 2016	4.974	4.974	4.782	4.920	541,385	-0.05(-1.01%)
Oct 28, 2016	5.016	5.076	4.888	4.970	657,150	-0.05(-1.07%)
Oct 27, 2016	5.160	5.172	5.010	5.024	454,700	-0.07(-1.30%)
Oct 26, 2016	5.062	5.190	5.050	5.090	442,620	-0.10(-1.89%)
Oct 25, 2016	5.028	5.296	5.028	5.188	785,540	-0.16(-3.06%)
Oct 24, 2016	5.258	5.416	5.236	5.352	1,087,255	+0.22(+4.33%)
Oct 21, 2016	5.104	5.240	5.084	5.130	1,289,850	+0.15(+2.97%)
Oct 20, 2016	4.718	4.998	4.700	4.982	1,876,740	+0.19(+4.01%)
Oct 19, 2016	4.606	5.094	4.582	4.790	2,176,580	+0.16(+3.41%)
Oct 18, 2016	4.600	4.666	4.600	4.632	773,500	+0.12(+2.57%)
Oct 17, 2016	4.510	4.574	4.410	4.516	572,290	-0.03(-0.62%)
Oct 14, 2016	4.350	4.566	4.244	4.544	1,615,525	+0.30(+7.02%)
Oct 13, 2016	4.022	4.288	3.996	4.246	1,075,505	+0.17(+4.12%)
Oct 12, 2016	4.190	4.192	3.986	4.078	336,935	-0.09(-2.07%)
Oct 11, 2016	4.244	4.252	4.106	4.164	540,940	-0.14(-3.34%)
Oct 10, 2016	4.310	4.340	4.276	4.308	466,445	+0.10(+2.43%)
Oct 07, 2016	4.266	4.276	4.158	4.206	677,785	+0.05(+1.11%)
Oct 06, 2016	4.094	4.165	4.044	4.160	447,985	+0.04(+0.87%)
Oct 05, 2016	4.104	4.184	4.074	4.124	643,590	+0.11(+2.69%)
Oct 04, 2016	4.068	4.112	3.924	4.016	751,290	+0.08(+2.14%)
Oct 03, 2016	3.894	4.048	3.894	3.932	431,490	+0.14(+3.69%)
Sep 30, 2016	3.848	3.868	3.760	3.792	635,610	-0.05(-1.40%)
Sep 29, 2016	3.986	4.044	3.794	3.846	461,790	-0.17(-4.14%)
Sep 28, 2016	3.974	4.042	3.966	4.012	354,810	+0.10(+2.50%)
Sep 27, 2016	3.930	4.024	3.850	3.914	451,160	-0.03(-0.81%)
Sep 26, 2016	4.058	4.192	3.930	3.946	532,315	-0.17(-4.13%)
Sep 23, 2016	4.170	4.240	4.104	4.116	681,800	-0.10(-2.37%)
Sep 22, 2016	4.190	4.362	4.090	4.216	1,906,200	+0.32(+8.16%)
Sep 21, 2016	3.798	3.902	3.712	3.898	1,616,140	+0.32(+8.82%)
Sep 20, 2016	3.728	3.752	3.582	3.582	448,420	-0.07(-1.81%)
Sep 19, 2016	3.782	3.844	3.634	3.648	871,680	-0.03(-0.76%)
Sep 16, 2016	3.814	3.814	3.640	3.676	614,200	-0.25(-6.37%)
Sep 15, 2016	3.934	3.992	3.854	3.926	482,315	+0.09(+2.29%)
Sep 14, 2016	3.984	4.020	3.825	3.838	766,180	-0.09(-2.19%)
Sep 13, 2016	4.152	4.185	3.910	3.924	896,580	-0.31(-7.32%)
Sep 12, 2016	4.092	4.298	4.002	4.234	1,146,895	-0.11(-2.58%)
Sep 09, 2016	4.590	4.612	4.318	4.346	1,142,100	-0.43(-9.08%)
Sep 08, 2016	4.586	4.824	4.586	4.780	1,140,110	+0.23(+5.15%)
Sep 07, 2016	4.440	4.594	4.440	4.546	464,970	+0.11(+2.39%)
Sep 06, 2016	4.376	4.468	4.266	4.440	601,655	+0.17(+4.03%)
Sep 02, 2016	3.970	4.268	4.268	4.268	2,356,500	+0.36(+9.27%)
Sep 01, 2016	3.906	3.928	3.864	3.906	216,345	+0.00(+0.05%)
Aug 31, 2016	3.904	3.954	3.816	3.904	397,605	+0.00(+0.00%)
Aug 30, 2016	3.878	3.910	3.798	3.904	1,000,175	+0.02(+0.62%)
Aug 29, 2016	3.804	3.944	3.796	3.880	1,039,200	+0.10(+2.70%)
Aug 26, 2016	4.014	4.142	3.764	3.778	1,201,610	-0.09(-2.33%)
Aug 25, 2016	3.880	3.950	3.814	3.868	773,530	+0.04(+1.15%)
Aug 24, 2016	3.918	3.986	3.818	3.824	890,150	-0.20(-5.02%)
Aug 23, 2016	3.942	4.086	3.920	4.026	1,264,885	+0.18(+4.73%)
Aug 22, 2016	3.828	3.920	3.802	3.844	933,325	-0.20(-4.99%)
Aug 19, 2016	4.190	4.244	4.032	4.046	902,600	-0.17(-4.08%)
Aug 18, 2016	4.156	4.376	4.138	4.218	1,922,580	+0.23(+5.82%)
Aug 17, 2016	3.960	3.994	3.838	3.986	1,596,465	-0.09(-2.30%)
Aug 16, 2016	4.138	4.188	3.944	4.080	2,346,245	+0.15(+3.92%)
Aug 15, 2016	3.908	4.106	3.900	3.926	1,664,645	+0.09(+2.24%)
Aug 12, 2016	3.656	3.948	3.656	3.840	1,291,215	+0.18(+4.98%)
Aug 11, 2016	3.628	3.724	3.586	3.658	828,460	+0.06(+1.61%)
Aug 10, 2016	3.520	3.667	3.446	3.600	1,156,295	+0.13(+3.81%)
Aug 09, 2016	3.486	3.526	3.424	3.468	826,105	+0.05(+1.52%)
Aug 08, 2016	3.424	3.506	3.400	3.416	751,490	-0.12(-3.28%)
Aug 05, 2016	3.632	3.680	3.504	3.532	1,412,695	-0.01(-0.17%)
Aug 04, 2016	3.320	3.622	3.304	3.538	1,545,125	+0.25(+7.60%)
Aug 03, 2016	3.120	3.320	3.066	3.288	847,675	+0.10(+3.20%)
Aug 02, 2016	3.368	3.374	3.032	3.186	1,186,555	-0.11(-3.34%)