Ferroglobe Plc Os (NQ: GSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.39	14.75	14.14	14.20	375,467	-0.20(-1.36%)
Jan 30, 2018	14.84	15.30	14.37	14.39	657,729	-0.54(-3.62%)
Jan 29, 2018	14.84	15.09	14.73	14.93	481,923	+0.04(+0.26%)
Jan 26, 2018	14.93	14.98	14.71	14.90	533,110	+0.06(+0.40%)
Jan 25, 2018	15.06	15.14	14.84	14.84	209,262	-0.10(-0.66%)
Jan 24, 2018	15.06	15.17	14.92	14.93	277,698	-0.14(-0.91%)
Jan 23, 2018	15.23	15.46	14.98	15.07	356,741	-0.26(-1.67%)
Jan 22, 2018	15.37	15.50	15.14	15.33	444,232	-0.03(-0.19%)
Jan 19, 2018	15.04	15.54	15.03	15.36	418,599	+0.28(+1.89%)
Jan 18, 2018	15.45	15.45	15.02	15.07	413,030	-0.39(-2.54%)
Jan 17, 2018	15.61	15.62	15.14	15.46	719,050	+0.08(+0.51%)
Jan 16, 2018	15.88	15.92	15.31	15.39	1,319,699	-0.49(-3.09%)
Jan 12, 2018		15.88	15.88	15.88	0	-0.30(-1.88%)
Jan 11, 2018	16.17	16.23	15.97	16.18	474,228	+0.05(+0.30%)
Jan 10, 2018				16.13	513,946	-0.09(-0.54%)
Jan 09, 2018	16.38	16.45	15.96	16.22	379,854	-0.10(-0.60%)
Jan 08, 2018	15.87	16.39	15.81	16.32	515,748	+0.16(+0.97%)
Jan 05, 2018	16.36	16.37	15.84	16.16	318,521	-0.17(-1.02%)
Jan 04, 2018	16.48	16.60	16.30	16.33	282,698	-0.02(-0.12%)
Jan 03, 2018	16.15	16.42	16.06	16.35	346,642	+0.24(+1.46%)
Jan 02, 2018	15.98	16.09	15.84	16.11	571,247	+0.21(+1.30%)
Dec 29, 2017		15.91	15.91	15.91	0	-0.21(-1.28%)
Dec 28, 2017	15.99	16.19	15.85	16.11	234,254	+0.13(+0.80%)
Dec 27, 2017	16.16	16.31	15.94	15.99	265,375	-0.17(-1.03%)
Dec 26, 2017	16.29	16.38	16.06	16.15	197,642	-0.15(-0.90%)
Dec 22, 2017	16.41	16.44	16.20	16.30	222,123	-0.13(-0.78%)
Dec 21, 2017	16.54	16.71	16.30	16.43	391,310	-0.06(-0.36%)
Dec 20, 2017	16.60	16.74	16.46	16.49	513,418	+0.02(+0.12%)
Dec 19, 2017	16.10	16.50	15.99	16.47	491,377	+0.39(+2.44%)
Dec 18, 2017	15.93	16.07	15.69	16.07	695,876	+0.24(+1.49%)
Dec 15, 2017	15.91	15.99	15.62	15.84	765,912	+0.05(+0.31%)
Dec 14, 2017	16.14	16.24	15.73	15.79	521,734	-0.32(-2.01%)
Dec 13, 2017	16.29	16.62	15.75	16.11	1,324,502	-0.18(-1.08%)
Dec 12, 2017	17.00	17.29	16.26	16.29	706,245	-0.72(-4.21%)
Dec 11, 2017	16.93	17.19	16.73	17.01	1,316,353	+0.58(+3.53%)
Dec 08, 2017	16.07	16.45	15.90	16.43	1,094,073	+0.47(+2.95%)
Dec 07, 2017	15.51	16.00	15.38	15.96	798,871	+0.63(+4.10%)
Dec 06, 2017	15.27	15.60	14.98	15.33	367,541	-0.01(-0.06%)
Dec 05, 2017	15.51	15.51	15.24	15.34	389,098	-0.17(-1.08%)
Dec 04, 2017	16.07	16.15	15.48	15.50	482,663	-0.27(-1.74%)
Dec 01, 2017	16.15	16.20	15.67	15.78	519,824	-0.25(-1.53%)
Nov 30, 2017	15.82	16.12	15.63	16.02	457,213	+0.36(+2.32%)
Nov 29, 2017	15.69	15.90	15.45	15.66	474,277	+0.05(+0.31%)
Nov 28, 2017	16.06	16.16	14.92	15.61	1,257,219	-0.07(-0.44%)
Nov 27, 2017	15.93	16.00	15.47	15.68	747,270	-0.29(-1.84%)
Nov 24, 2017	15.85	16.07	15.84	15.98	233,761	+0.27(+1.75%)
Nov 22, 2017	15.47	16.18	15.47	15.70	851,201	+0.53(+3.50%)
Nov 21, 2017	15.19	15.21	15.04	15.17	406,155	+0.05(+0.32%)
Nov 20, 2017	14.84	15.18	14.75	15.12	334,544	+0.30(+2.05%)
Nov 17, 2017	14.56	14.83	14.51	14.82	700,829	+0.25(+1.68%)
Nov 16, 2017	14.37	14.76	14.31	14.57	384,410	+0.27(+1.85%)
Nov 15, 2017	14.27	14.51	13.90	14.31	452,520	-0.08(-0.55%)
Nov 14, 2017	14.54	14.83	13.51	14.38	375,008	-0.29(-2.01%)
Nov 13, 2017	14.92	15.09	14.62	14.68	466,756	-0.25(-1.64%)
Nov 10, 2017	15.06	15.23	14.89	14.92	269,816	-0.13(-0.85%)
Nov 09, 2017	14.94	15.18	14.79	15.05	477,490	-0.02(-0.13%)
Nov 08, 2017	14.98	15.15	14.72	15.07	438,076	+0.06(+0.39%)
Nov 07, 2017	14.93	15.05	14.59	15.01	509,356	+0.02(+0.13%)
Nov 06, 2017	14.80	15.12	14.62	14.99	1,086,552	+0.27(+1.87%)
Nov 03, 2017	14.44	14.90	14.30	14.72	1,208,441	-0.84(-5.43%)
Nov 02, 2017	15.63	15.73	15.40	15.56	517,770	-0.09(-0.56%)
Nov 01, 2017	15.91	16.06	15.55	15.65	459,652	-0.05(-0.31%)
Oct 31, 2017	15.81	15.84	15.54	15.70	384,795	-0.03(-0.19%)
Oct 30, 2017	15.82	15.99	15.67	15.73	515,152	-0.35(-2.20%)
Oct 27, 2017	15.60	16.18	15.33	16.08	1,380,121	+0.54(+3.47%)
Oct 26, 2017	14.97	15.57	14.86	15.54	955,301	+0.80(+5.39%)
Oct 25, 2017	14.90	14.97	14.72	14.75	335,810	-0.17(-1.12%)
Oct 24, 2017	14.78	15.03	14.76	14.91	454,450	+0.12(+0.80%)
Oct 23, 2017	15.01	15.04	14.79	14.80	358,348	-0.13(-0.86%)
Oct 20, 2017	14.93	15.00	14.78	14.92	423,789	+0.08(+0.53%)
Oct 19, 2017	14.74	14.94	14.59	14.85	501,821	-0.09(-0.59%)
Oct 18, 2017	14.35	14.97	14.35	14.93	1,579,400	+0.62(+4.32%)
Oct 17, 2017	14.22	14.36	14.09	14.32	596,860	+0.02(+0.14%)
Oct 16, 2017	14.04	14.36	14.04	14.30	956,530	+0.38(+2.75%)
Oct 13, 2017	14.19	14.29	13.82	13.91	615,253	-0.16(-1.12%)
Oct 12, 2017	13.97	14.16	13.82	14.07	389,327	+0.10(+0.70%)
Oct 11, 2017	13.98	14.20	13.94	13.97	761,583	+0.04(+0.28%)
Oct 10, 2017	14.27	14.44	13.92	13.93	637,460	-0.13(-0.91%)
Oct 09, 2017	14.47	14.48	14.05	14.06	652,736	-0.43(-2.98%)
Oct 06, 2017	14.04	14.81	13.91	14.49	2,693,575	+1.22(+9.17%)
Oct 05, 2017	13.37	13.48	13.28	13.28	628,461	-0.01(-0.07%)
Oct 04, 2017	13.16	13.36	13.09	13.28	711,277	+0.08(+0.59%)
Oct 03, 2017	13.12	13.49	13.09	13.21	618,387	+0.15(+1.13%)
Oct 02, 2017	12.92	13.25	12.91	13.06	841,525	+0.14(+1.06%)
Sep 29, 2017	12.90	13.13	12.75	12.92	628,156	+0.09(+0.69%)
Sep 28, 2017	12.95	12.98	12.71	12.83	675,194	-0.15(-1.13%)
Sep 27, 2017	12.98	13.12	12.91	12.98	551,590	+0.02(+0.15%)
Sep 26, 2017	12.91	13.04	12.84	12.96	419,612	+0.10(+0.76%)
Sep 25, 2017	13.11	13.23	12.81	12.86	542,231	-0.11(-0.83%)
Sep 22, 2017	12.82	13.63	12.72	12.97	649,028	+0.13(+0.99%)
Sep 21, 2017	12.90	13.00	12.69	12.84	527,091	-0.06(-0.46%)
Sep 20, 2017	12.99	13.07	12.82	12.90	387,619	-0.03(-0.23%)
Sep 19, 2017	12.90	13.06	12.80	12.93	454,397	+0.10(+0.76%)
Sep 18, 2017	12.79	12.94	12.76	12.83	661,561	-0.02(-0.15%)
Sep 15, 2017	12.78	12.95	12.64	12.85	1,269,210	+0.02(+0.15%)
Sep 14, 2017	12.86	12.90	12.65	12.83	681,075	-0.13(-0.98%)
Sep 13, 2017	13.00	13.14	12.83	12.96	473,257	-0.04(-0.30%)
Sep 12, 2017	13.05	13.18	12.97	13.00	575,360	-0.02(-0.15%)
Sep 11, 2017	12.81	13.16	12.66	13.02	547,247	+0.29(+2.31%)
Sep 08, 2017	13.12	13.72	12.66	12.73	792,500	-0.45(-3.43%)
Sep 07, 2017	12.98	13.22	12.77	13.18	575,514	+0.15(+1.13%)
Sep 06, 2017	13.32	13.39	13.03	13.03	892,390	-0.23(-1.70%)
Sep 05, 2017	13.95	14.20	13.22	13.26	1,108,497	-0.76(-5.40%)
Sep 01, 2017	13.33	14.06	13.32	14.01	1,031,145	+0.77(+5.78%)
Aug 31, 2017	13.03	13.40	12.95	13.25	1,033,096	+0.37(+2.90%)
Aug 30, 2017	13.75	13.75	12.73	12.87	1,314,213	-0.76(-5.55%)
Aug 29, 2017	13.69	13.74	13.38	13.63	819,457	+0.18(+1.31%)
Aug 28, 2017	13.50	13.70	13.38	13.45	427,395	+0.08(+0.59%)
Aug 25, 2017	13.45	13.45	13.04	13.37	344,311	+0.01(+0.07%)
Aug 24, 2017	13.61	13.63	13.35	13.36	525,497	-0.23(-1.66%)
Aug 23, 2017	13.04	13.64	13.01	13.59	1,054,029	+0.54(+4.14%)
Aug 22, 2017	12.99	13.10	12.89	13.05	791,431	+0.09(+0.68%)
Aug 21, 2017	13.08	13.18	12.92	12.96	592,391	-0.08(-0.60%)
Aug 18, 2017	12.86	13.05	12.83	13.04	707,131	+0.30(+2.39%)
Aug 17, 2017	12.99	12.99	12.72	12.74	479,506	-0.27(-2.11%)
Aug 16, 2017	12.84	13.01	12.81	13.01	557,746	+0.22(+1.69%)
Aug 15, 2017	12.65	12.87	12.56	12.79	343,389	+0.14(+1.09%)
Aug 14, 2017	12.67	12.94	12.56	12.66	723,159	+0.05(+0.39%)
Aug 11, 2017	12.46	12.67	12.41	12.61	455,228	+0.08(+0.63%)
Aug 10, 2017	12.68	12.79	12.38	12.53	702,180	-0.25(-1.92%)
Aug 09, 2017	12.58	12.94	12.40	12.77	456,733	-0.15(-1.14%)
Aug 08, 2017	12.66	13.23	12.62	12.92	822,810	+0.27(+2.09%)
Aug 07, 2017	12.46	12.67	12.40	12.66	1,584,893	+0.14(+1.10%)
Aug 04, 2017		12.66	12.40	12.52	680,862	+0.07(+0.55%)
Aug 03, 2017	12.58	12.58	12.34	12.45	567,961	-0.10(-0.78%)
Aug 02, 2017	12.45	12.58	12.41	12.55	609,083	+0.04(+0.31%)
Aug 01, 2017	12.54	12.62	12.44	12.51	396,959	-0.04(-0.31%)
Jul 31, 2017	12.75	12.75	12.39	12.55	545,357	-0.13(-1.01%)
Jul 28, 2017	12.79	12.82	12.50	12.68	399,806	-0.11(-0.84%)
Jul 27, 2017	12.86	12.87	12.60	12.78	455,598	-0.01(-0.08%)
Jul 26, 2017	12.70	12.87	12.61	12.79	908,439	+0.13(+1.01%)
Jul 25, 2017	12.41	12.80	12.39	12.67	666,182	+0.31(+2.54%)
Jul 24, 2017	12.20	12.44	12.06	12.35	728,050	+0.12(+0.96%)
Jul 21, 2017	12.28	12.39	12.12	12.23	387,076	-0.08(-0.64%)
Jul 20, 2017	12.28	12.37	12.28	12.31	338,445	+0.03(+0.24%)
Jul 19, 2017	12.32	12.47	12.22	12.28	473,146	-0.03(-0.24%)
Jul 18, 2017	12.27	12.44	12.20	12.31	482,595	+0.00(+0.00%)
Jul 17, 2017	12.27	12.42	12.22	12.31	366,363	+0.03(+0.24%)
Jul 14, 2017	12.29	12.43	12.19	12.28	396,030	+0.03(+0.24%)
Jul 13, 2017	12.19	12.41	12.07	12.25	357,908	+0.10(+0.81%)
Jul 12, 2017	12.35	12.45	12.08	12.16	520,796	-0.01(-0.08%)
Jul 11, 2017	12.15	12.31	12.02	12.17	1,109,657	+0.04(+0.32%)
Jul 10, 2017	11.92	12.30	11.86	12.13	855,363	+0.13(+1.06%)
Jul 07, 2017	11.95	12.05	11.71	12.00	408,432	+0.05(+0.41%)
Jul 06, 2017	12.07	12.14	11.80	11.95	1,195,781	-0.15(-1.22%)
Jul 05, 2017	11.92	12.26	11.84	12.10	1,385,957	+0.17(+1.40%)
Jul 03, 2017	11.78	12.14	11.67	11.93	532,783	+0.20(+1.67%)
Jun 30, 2017	11.64	11.83	11.59	11.73	672,680	+0.16(+1.36%)
Jun 29, 2017	11.61	11.98	11.43	11.58	1,445,417	+0.03(+0.25%)
Jun 28, 2017	11.27	11.58	11.27	11.55	939,192	+0.35(+3.16%)
Jun 27, 2017	11.44	11.59	11.19	11.19	929,505	-0.20(-1.72%)
Jun 26, 2017	10.98	11.44	10.90	11.39	1,433,540	+0.50(+4.60%)
Jun 23, 2017		11.25		10.89	9,951,796	+0.38(+3.64%)
Jun 22, 2017	10.38	10.60	10.34	10.51	512,603	+0.16(+1.52%)
Jun 21, 2017	10.32	10.40	10.19	10.35	715,031	+0.04(+0.38%)
Jun 20, 2017	10.35	10.36	10.18	10.31	812,831	-0.08(-0.76%)
Jun 19, 2017	10.33	10.46	10.12	10.39	768,113	+0.13(+1.24%)
Jun 16, 2017	10.16	10.63	10.11	10.26	1,291,117	-0.01(-0.10%)
Jun 15, 2017	10.16	10.64	10.02	10.27	2,231,823	+0.00(+0.00%)
Jun 14, 2017	10.56	10.56	10.15	10.27	1,004,937	-0.26(-2.43%)
Jun 13, 2017	10.95	10.95	10.49	10.53	1,399,510	-0.36(-3.34%)
Jun 12, 2017	10.62	10.93	10.59	10.89	691,031	+0.24(+2.21%)
Jun 09, 2017	10.73	10.79	10.56	10.65	598,002	-0.05(-0.46%)
Jun 08, 2017	10.60	10.84	10.49	10.70	1,092,837	+0.17(+1.59%)
Jun 07, 2017	10.75	10.84	10.50	10.54	474,363	-0.21(-1.92%)
Jun 06, 2017	10.73	10.88	10.57	10.74	634,780	+0.11(+1.02%)
Jun 05, 2017	10.60	10.81	10.54	10.63	576,393	+0.00(+0.00%)
Jun 02, 2017	10.79	11.03	10.59	10.63	475,875	-0.13(-1.19%)
Jun 01, 2017	10.41	10.80	10.32	10.76	825,332	+0.41(+3.98%)
May 31, 2017	10.47	10.50	10.06	10.35	592,122	-0.09(-0.85%)
May 30, 2017	10.56	10.58	10.32	10.44	521,643	-0.13(-1.21%)
May 26, 2017	10.38	10.58	10.19	10.57	633,149	+0.19(+1.80%)
May 25, 2017	10.14	10.55	10.10	10.38	950,262	+0.27(+2.62%)
May 24, 2017	10.08	10.43	9.996	10.11	1,493,950	+0.17(+1.68%)
May 23, 2017	10.04	10.08	9.775	9.947	988,949	+0.12(+1.20%)
May 22, 2017	9.564	10.25	9.544	9.829	3,171,226	+0.79(+8.69%)
May 19, 2017	8.925	9.269	8.847	9.043	1,478,304	+0.20(+2.22%)
May 18, 2017	8.562	8.862	8.385	8.847	1,455,117	+0.20(+2.27%)
May 17, 2017	8.523	9.122	8.513	8.650	970,670	+0.03(+0.34%)
May 16, 2017	8.690	8.788	8.572	8.621	658,614	+0.04(+0.46%)
May 15, 2017	8.523	8.793	8.415	8.582	706,285	+0.14(+1.63%)
May 12, 2017	8.542	8.582	8.405	8.444	406,441	-0.11(-1.26%)
May 11, 2017	8.592	8.650	8.493	8.552	1,210,443	-0.04(-0.46%)
May 10, 2017	8.434	8.700	8.425	8.592	761,440	+0.14(+1.63%)
May 09, 2017	8.572	8.641	8.444	8.454	450,956	-0.08(-0.92%)
May 08, 2017	8.719	8.754	8.533	8.533	599,517	-0.22(-2.47%)
May 05, 2017	8.513	8.916	8.493	8.749	852,539	+0.24(+2.77%)
May 04, 2017	8.916	8.940	8.385	8.513	1,068,240	-0.42(-4.73%)
May 03, 2017	8.974	9.112	8.857	8.935	1,012,855	-0.19(-2.05%)
May 02, 2017	9.289	9.456	8.920	9.122	949,250	-0.19(-2.00%)
May 01, 2017	9.328	9.513	9.279	9.308	367,140	-0.17(-1.76%)
Apr 28, 2017	9.534	9.662	9.465	9.475	367,336	-0.08(-0.82%)
Apr 27, 2017	9.701	9.730	9.456	9.554	574,552	-0.16(-1.62%)
Apr 26, 2017	9.308	9.819	9.298	9.711	800,005	+0.33(+3.56%)
Apr 25, 2017	8.935	9.456	8.876	9.377	2,104,827	+0.46(+5.18%)
Apr 24, 2017	9.564	9.564	8.906	8.916	2,257,223	-0.47(-5.02%)
Apr 21, 2017	10.02	10.02	9.318	9.387	1,107,340	-0.65(-6.46%)
Apr 20, 2017	9.662	10.05	9.622	10.03	484,950	+0.46(+4.82%)
Apr 19, 2017	9.672	9.740	9.568	9.573	515,626	-0.06(-0.61%)
Apr 18, 2017	9.534	9.780	9.534	9.632	422,714	-0.02(-0.20%)
Apr 17, 2017	9.838	9.838	9.603	9.652	551,131	-0.10(-1.01%)
Apr 13, 2017	10.14	10.20	9.740	9.750	504,897	-0.43(-4.24%)
Apr 12, 2017	10.31	10.31	10.10	10.18	686,858	-0.14(-1.33%)
Apr 11, 2017	10.30	10.40	10.17	10.32	431,358	+0.00(+0.00%)
Apr 10, 2017	10.39	10.45	10.21	10.32	330,157	-0.04(-0.38%)
Apr 07, 2017	10.03	10.40	9.986	10.36	524,147	+0.27(+2.63%)
Apr 06, 2017	10.25	10.25	10.00	10.09	861,097	-0.10(-0.96%)
Apr 05, 2017	10.32	10.53	10.17	10.19	716,586	-0.05(-0.48%)
Apr 04, 2017	10.24	10.37	10.12	10.24	794,968	+0.00(+0.00%)
Apr 03, 2017	10.20	10.30	10.01	10.24	609,019	+0.10(+0.97%)
Mar 31, 2017	10.13	10.21	9.947	10.14	746,566	-0.04(-0.39%)
Mar 30, 2017	10.06	10.26	10.01	10.18	625,459	+0.10(+0.97%)
Mar 29, 2017	9.838	10.16	9.819	10.08	625,721	+0.25(+2.50%)
Mar 28, 2017	9.505	9.848	9.416	9.838	440,992	+0.28(+2.98%)
Mar 27, 2017	9.416	9.603	9.230	9.554	739,982	-0.09(-0.92%)
Mar 24, 2017	9.730	9.888	9.622	9.642	536,472	-0.08(-0.81%)
Mar 23, 2017	9.750	9.976	9.662	9.721	577,443	+0.00(+0.00%)
Mar 22, 2017	10.16	10.19	9.691	9.721	948,033	-0.43(-4.26%)
Mar 21, 2017	10.59	10.75	10.09	10.15	642,203	-0.50(-4.70%)
Mar 20, 2017	10.67	11.43	10.56	10.65	909,469	+0.04(+0.37%)
Mar 17, 2017	9.996	11.04	9.927	10.61	1,849,369	+0.73(+7.35%)
Mar 16, 2017	9.996	10.10	9.780	9.888	492,600	+0.00(+0.00%)
Mar 15, 2017	9.848	9.966	9.691	9.888	720,742	+0.16(+1.61%)
Mar 14, 2017	9.986	10.10	9.672	9.730	394,847	-0.37(-3.69%)
Mar 13, 2017	9.966	10.12	9.956	10.10	463,021	+0.19(+1.88%)
Mar 10, 2017	9.858	10.03	9.780	9.917	642,820	+0.15(+1.51%)
Mar 09, 2017	10.32	10.34	9.730	9.770	1,055,903	-0.58(-5.60%)
Mar 08, 2017	10.02	10.41	9.819	10.35	1,063,808	+0.31(+3.13%)
Mar 07, 2017	10.12	10.27	9.917	10.03	576,384	-0.08(-0.78%)
Mar 06, 2017	10.35	10.36	10.05	10.11	327,979	-0.35(-3.38%)
Mar 03, 2017	10.64	10.83	10.39	10.47	461,278	-0.12(-1.11%)
Mar 02, 2017	11.08	11.08	10.57	10.58	404,648	-0.49(-4.43%)
Mar 01, 2017	10.78	11.12	10.45	11.08	650,000	+0.48(+4.54%)
Feb 28, 2017	10.76	10.90	10.45	10.59	505,024	-0.19(-1.73%)
Feb 27, 2017	10.80	10.95	10.72	10.78	476,385	+0.02(+0.18%)
Feb 24, 2017	10.73	10.86	10.70	10.76	622,753	-0.07(-0.63%)
Feb 23, 2017	11.03	11.09	10.72	10.83	501,734	-0.17(-1.52%)
Feb 22, 2017	11.09	11.13	10.85	11.00	366,600	-0.18(-1.58%)
Feb 21, 2017	11.26	11.31	11.08	11.17	378,520	-0.05(-0.44%)
Feb 17, 2017		11.22	11.22	11.22	0	+0.11(+0.97%)
Feb 16, 2017	11.17	11.39	10.90	11.12	727,688	-0.05(-0.44%)
Feb 15, 2017	11.44	11.50	11.15	11.16	610,596	-0.30(-2.65%)
Feb 14, 2017	11.45	11.60	11.30	11.47	507,838	-0.04(-0.34%)
Feb 13, 2017	11.41	11.66	11.35	11.51	764,293	+0.16(+1.38%)
Feb 10, 2017	11.54	11.70	11.30	11.35	603,535	-0.04(-0.35%)
Feb 09, 2017	11.29	11.56	11.12	11.39	776,852	+0.16(+1.40%)
Feb 08, 2017	11.77	11.80	11.21	11.23	853,689	-0.58(-4.90%)
Feb 07, 2017	12.08	12.19	11.76	11.81	396,626	-0.18(-1.47%)
Feb 06, 2017	12.02	12.15	11.76	11.99	700,961	-0.09(-0.73%)
Feb 03, 2017	12.21	12.27	11.89	12.08	1,017,557	-0.02(-0.16%)
Feb 02, 2017	12.01	12.25	11.89	12.10	1,204,476	+0.07(+0.57%)