Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	19.03	19.27	18.68	18.72	538,121	-0.36(-1.86%)
Oct 30, 2019	20.19	20.20	18.99	19.07	961,878	-1.13(-5.58%)
Oct 29, 2019	20.82	20.82	20.17	20.20	469,381	-0.62(-2.97%)
Oct 28, 2019	20.83	20.90	20.78	20.82	747,419	+0.00(+0.00%)
Oct 25, 2019	21.06	21.13	20.77	20.82	507,045	-0.31(-1.46%)
Oct 24, 2019	21.24	21.31	21.06	21.13	598,815	-0.06(-0.29%)
Oct 23, 2019	21.31	21.34	21.00	21.19	426,405	-0.14(-0.65%)
Oct 22, 2019	22.69	23.54	21.22	21.33	1,152,881	+0.17(+0.80%)
Oct 21, 2019	21.85	21.92	20.94	21.16	535,981	-1.21(-5.42%)
Oct 18, 2019	22.40	22.71	22.36	22.37	195,335	-0.13(-0.58%)
Oct 17, 2019	22.43	22.65	22.40	22.50	431,436	+0.12(+0.52%)
Oct 16, 2019	22.31	22.50	22.21	22.39	186,273	+0.02(+0.07%)
Oct 15, 2019	22.27	22.40	22.12	22.37	163,513	+0.03(+0.14%)
Oct 14, 2019	22.26	22.41	22.16	22.34	185,261	-0.02(-0.10%)
Oct 11, 2019	22.26	22.48	22.12	22.36	227,956	+0.40(+1.83%)
Oct 10, 2019	21.92	22.16	21.90	21.96	146,646	+0.08(+0.35%)
Oct 09, 2019	21.71	21.95	21.57	21.89	102,000	+0.22(+1.00%)
Oct 08, 2019	21.83	21.89	21.65	21.67	199,426	-0.27(-1.23%)
Oct 07, 2019	22.13	22.15	21.91	21.94	151,153	-0.19(-0.84%)
Oct 04, 2019	21.89	22.19	21.89	22.12	111,195	+0.28(+1.27%)
Oct 03, 2019	21.49	21.86	21.49	21.85	205,159	+0.39(+1.84%)
Oct 02, 2019	21.30	21.61	21.04	21.45	397,632	-0.09(-0.43%)
Oct 01, 2019	21.57	21.67	21.46	21.55	279,885	-0.09(-0.39%)
Sep 30, 2019	22.16	22.16	21.48	21.63	247,530	-0.50(-2.27%)
Sep 27, 2019	21.92	22.26	21.87	22.13	255,399	+0.17(+0.77%)
Sep 26, 2019	22.08	22.15	21.95	21.96	200,805	-0.05(-0.21%)
Sep 25, 2019	21.73	22.07	21.73	22.01	194,016	+0.15(+0.67%)
Sep 24, 2019	21.88	22.00	21.78	21.86	190,622	-0.08(-0.39%)
Sep 23, 2019	21.89	22.19	21.85	21.95	297,849	-0.08(-0.39%)
Sep 20, 2019	22.06	22.16	21.99	22.03	183,297	+0.00(+0.00%)
Sep 19, 2019	22.10	22.28	22.02	22.03	124,941	-0.15(-0.66%)
Sep 18, 2019	22.24	22.29	22.10	22.18	155,503	-0.13(-0.59%)
Sep 17, 2019	22.36	22.38	22.11	22.31	474,981	-0.19(-0.82%)
Sep 16, 2019	22.40	22.61	22.32	22.50	288,987	-0.05(-0.24%)
Sep 13, 2019	22.55	22.60	22.43	22.55	118,185	+0.16(+0.72%)
Sep 12, 2019	22.27	22.43	22.20	22.39	188,172	+0.16(+0.73%)
Sep 11, 2019	22.09	22.23	21.83	22.23	316,364	+0.21(+0.95%)
Sep 10, 2019	21.90	22.12	21.83	22.02	658,120	+0.04(+0.18%)
Sep 09, 2019	22.14	22.14	21.95	21.98	452,661	-0.03(-0.14%)
Sep 06, 2019	21.95	22.13	21.94	22.01	401,545	+0.08(+0.35%)
Sep 05, 2019	22.03	22.06	21.75	21.93	237,113	+0.16(+0.75%)
Sep 04, 2019	21.87	21.92	21.71	21.77	221,767	+0.14(+0.64%)
Sep 03, 2019	21.76	21.79	21.60	21.63	193,062	-0.31(-1.41%)
Aug 30, 2019	21.64	22.01	21.64	21.94	330,996	+0.41(+1.90%)
Aug 29, 2019	21.50	21.60	21.44	21.53	170,400	+0.12(+0.54%)
Aug 28, 2019	21.43	21.44	21.27	21.41	94,122	-0.08(-0.36%)
Aug 27, 2019	21.49	21.63	21.46	21.49	268,959	+0.05(+0.22%)
Aug 26, 2019	21.59	21.75	21.38	21.45	265,917	-0.04(-0.18%)
Aug 23, 2019	21.82	21.99	21.43	21.48	225,626	-0.37(-1.70%)
Aug 22, 2019	21.89	22.03	21.78	21.85	339,857	-0.11(-0.49%)
Aug 21, 2019	22.06	22.21	21.74	21.96	191,958	-0.01(-0.04%)
Aug 20, 2019	22.12	22.16	21.94	21.97	173,095	-0.19(-0.87%)
Aug 19, 2019	22.19	22.25	22.01	22.16	345,862	+0.15(+0.70%)
Aug 16, 2019	21.89	22.04	21.69	22.01	168,669	+0.27(+1.24%)
Aug 15, 2019	21.77	21.83	21.59	21.74	152,318	+0.15(+0.68%)
Aug 14, 2019	21.67	21.86	21.58	21.59	227,160	-0.40(-1.83%)
Aug 13, 2019	21.71	22.13	21.60	21.99	203,853	+0.26(+1.21%)
Aug 12, 2019	21.82	21.84	21.55	21.73	148,953	-0.30(-1.37%)
Aug 09, 2019	22.00	22.22	21.97	22.03	273,781	-0.04(-0.18%)
Aug 08, 2019	21.68	22.13	21.60	22.07	196,273	+0.42(+1.96%)
Aug 07, 2019	21.45	22.07	21.07	21.65	340,332	+0.17(+0.79%)
Aug 06, 2019	21.48	21.61	21.37	21.48	223,093	+0.14(+0.65%)
Aug 05, 2019	21.67	21.87	21.32	21.34	309,939	-0.72(-3.26%)
Aug 02, 2019	22.17	22.29	22.01	22.06	128,929	-0.23(-1.04%)
Aug 01, 2019	22.33	22.55	22.23	22.29	306,432	-0.11(-0.48%)
Jul 31, 2019	22.69	22.69	22.35	22.40	182,966	-0.23(-1.02%)
Jul 30, 2019	22.77	22.84	22.53	22.63	154,459	-0.34(-1.48%)
Jul 29, 2019	22.92	22.97	22.67	22.97	126,802	+0.02(+0.10%)
Jul 26, 2019	22.81	23.07	22.53	22.94	166,857	+0.13(+0.58%)
Jul 25, 2019	22.94	23.02	22.67	22.81	233,261	-0.07(-0.30%)
Jul 24, 2019	22.71	22.96	22.71	22.88	149,681	+0.12(+0.51%)
Jul 23, 2019	23.05	23.11	22.76	22.77	206,294	-0.29(-1.24%)
Jul 22, 2019	23.21	23.33	23.04	23.05	148,011	-0.16(-0.70%)
Jul 19, 2019	23.24	23.33	23.15	23.21	197,407	-0.11(-0.46%)
Jul 18, 2019	23.20	23.33	22.94	23.32	115,663	+0.15(+0.67%)
Jul 17, 2019	23.41	23.45	23.14	23.17	295,169	-0.21(-0.89%)
Jul 16, 2019	23.25	23.44	23.19	23.38	138,729	+0.16(+0.70%)
Jul 15, 2019	23.25	23.30	23.06	23.21	455,477	-0.01(-0.03%)
Jul 12, 2019	23.12	23.26	23.01	23.22	281,677	+0.15(+0.64%)
Jul 11, 2019	22.97	23.15	22.87	23.07	373,420	+0.09(+0.37%)
Jul 10, 2019	22.91	23.08	22.87	22.99	197,053	+0.15(+0.64%)
Jul 09, 2019	23.00	23.03	22.76	22.84	238,904	-0.31(-1.33%)
Jul 08, 2019	23.25	23.25	23.03	23.15	432,110	-0.11(-0.46%)
Jul 05, 2019	23.44	23.44	23.07	23.26	252,551	-0.05(-0.23%)
Jul 03, 2019	23.14	23.36	23.14	23.31	261,095	+0.15(+0.63%)
Jul 02, 2019	23.13	23.28	23.13	23.17	338,935	-0.01(-0.03%)
Jul 01, 2019	23.39	23.39	23.07	23.18	404,205	+0.06(+0.27%)
Jun 28, 2019	23.10	23.12	22.93	23.11	254,363	+0.15(+0.64%)
Jun 27, 2019	23.38	23.41	22.94	22.97	826,347	-0.26(-1.13%)
Jun 26, 2019	22.95	23.29	22.89	23.23	940,206	+0.42(+1.86%)
Jun 25, 2019	22.67	22.87	22.64	22.80	408,748	+0.07(+0.31%)
Jun 24, 2019	22.49	22.76	22.44	22.74	406,899	+0.22(+0.96%)
Jun 21, 2019	22.65	22.74	22.45	22.52	876,099	-0.22(-0.98%)
Jun 20, 2019	22.95	22.95	22.68	22.74	855,433	+0.12(+0.55%)
Jun 19, 2019	22.56	22.70	22.46	22.62	337,873	+0.02(+0.07%)
Jun 18, 2019	22.35	22.77	22.24	22.60	577,377	+0.08(+0.34%)
Jun 17, 2019	22.71	22.82	22.53	22.53	356,972	-0.19(-0.82%)
Jun 14, 2019	22.72	22.74	22.59	22.71	335,786	-0.07(-0.31%)
Jun 13, 2019	22.91	22.91	22.70	22.78	723,976	+0.00(+0.00%)
Jun 12, 2019	22.79	22.97	22.77	22.78	370,084	-0.20(-0.87%)
Jun 11, 2019	22.56	23.01	22.56	22.98	310,827	+0.63(+2.83%)
Jun 10, 2019	22.25	22.50	22.24	22.35	366,967	+0.04(+0.17%)
Jun 07, 2019	22.05	22.33	21.96	22.31	184,203	+0.30(+1.37%)
Jun 06, 2019	22.09	22.17	21.97	22.01	223,191	+0.00(+0.00%)
Jun 05, 2019	22.36	22.39	21.95	22.01	353,600	-0.26(-1.18%)
Jun 04, 2019	22.06	22.28	22.02	22.27	371,030	+0.32(+1.48%)
Jun 03, 2019	21.68	21.99	21.68	21.95	567,130	+0.36(+1.65%)
May 31, 2019	21.26	21.70	21.10	21.59	323,877	+0.19(+0.87%)
May 30, 2019	21.33	21.57	21.25	21.41	182,191	+0.15(+0.69%)
May 29, 2019	21.05	21.30	20.90	21.26	361,076	+0.20(+0.95%)
May 28, 2019	21.66	21.66	21.02	21.06	555,317	-0.56(-2.61%)
May 24, 2019	21.78	21.95	21.61	21.62	359,734	+0.01(+0.04%)
May 23, 2019	21.41	21.67	21.41	21.61	263,161	-0.07(-0.32%)
May 22, 2019	21.65	21.72	21.48	21.68	446,800	-0.01(-0.04%)
May 21, 2019	21.58	21.80	21.42	21.69	1,018,127	+0.19(+0.86%)
May 20, 2019	21.51	21.60	21.43	21.51	207,039	-0.05(-0.22%)
May 17, 2019	21.55	21.67	21.46	21.55	295,398	-0.21(-0.96%)
May 16, 2019	21.92	22.11	21.76	21.76	534,349	-0.10(-0.46%)
May 15, 2019	21.59	21.88	21.55	21.86	350,056	+0.09(+0.43%)
May 14, 2019	21.48	21.81	21.47	21.77	533,911	+0.39(+1.84%)
May 13, 2019	21.47	21.51	21.25	21.38	400,603	-0.55(-2.50%)
May 10, 2019	21.84	21.99	21.63	21.92	307,955	+0.08(+0.35%)
May 09, 2019	21.51	21.92	21.37	21.85	1,127,324	+0.09(+0.43%)
May 08, 2019	22.04	22.04	21.75	21.75	924,673	-0.23(-1.05%)
May 07, 2019	21.86	22.02	21.74	21.99	713,505	+0.01(+0.04%)
May 06, 2019	21.52	22.01	21.32	21.98	455,143	+0.05(+0.21%)
May 03, 2019	21.63	21.98	21.61	21.93	344,718	+0.36(+1.68%)
May 02, 2019	21.43	21.66	21.25	21.57	928,455	+0.28(+1.31%)
May 01, 2019	21.79	22.45	21.27	21.29	476,182	-0.34(-1.57%)
Apr 30, 2019	21.90	22.11	21.45	21.63	1,007,182	-0.29(-1.30%)
Apr 29, 2019	22.22	22.26	21.92	21.92	355,779	-0.22(-0.98%)
Apr 26, 2019	22.19	22.31	22.02	22.13	406,464	-0.12(-0.52%)
Apr 25, 2019	22.23	22.28	21.96	22.25	256,730	-0.09(-0.41%)
Apr 24, 2019	22.60	22.65	22.18	22.34	1,067,995	-0.35(-1.53%)
Apr 23, 2019	22.73	22.91	22.50	22.69	268,966	+0.00(+0.00%)
Apr 22, 2019	22.73	22.98	22.60	22.69	173,209	-0.07(-0.31%)
Apr 18, 2019	22.94	22.97	22.65	22.76	196,889	-0.20(-0.87%)
Apr 17, 2019	23.00	23.14	22.88	22.96	371,476	+0.01(+0.03%)
Apr 16, 2019	22.71	23.01	22.67	22.95	243,636	+0.22(+0.99%)
Apr 15, 2019	23.01	23.01	22.63	22.73	276,258	+0.01(+0.06%)
Apr 12, 2019	22.56	22.74	22.36	22.71	613,845	+0.19(+0.83%)
Apr 11, 2019	22.86	22.86	22.48	22.53	527,856	-0.34(-1.47%)
Apr 10, 2019	22.92	22.99	22.82	22.86	338,463	-0.05(-0.23%)
Apr 09, 2019	23.25	23.25	22.85	22.92	812,889	-0.33(-1.41%)
Apr 08, 2019	23.09	23.27	23.03	23.24	296,052	+0.09(+0.39%)
Apr 05, 2019	22.90	23.16	22.90	23.15	249,567	+0.27(+1.17%)
Apr 04, 2019	22.68	22.90	22.42	22.89	125,027	+0.23(+1.02%)
Apr 03, 2019	22.45	22.82	22.34	22.65	349,549	+0.20(+0.90%)
Apr 02, 2019	22.78	22.78	22.32	22.45	457,841	-0.28(-1.21%)
Apr 01, 2019	22.39	22.79	22.33	22.73	796,841	+0.58(+2.62%)
Mar 29, 2019	22.06	22.16	21.84	22.15	405,648	+0.26(+1.19%)
Mar 28, 2019	21.75	21.96	21.64	21.89	487,245	+0.18(+0.82%)
Mar 27, 2019	21.78	21.95	21.58	21.71	424,892	-0.18(-0.82%)
Mar 26, 2019	21.95	22.08	21.74	21.89	393,360	+0.09(+0.41%)
Mar 25, 2019	21.90	22.10	21.74	21.80	334,819	-0.03(-0.14%)
Mar 22, 2019	22.42	22.44	21.81	21.83	433,318	-0.86(-3.77%)
Mar 21, 2019	22.86	22.96	22.58	22.68	769,003	-0.18(-0.78%)
Mar 20, 2019	22.96	23.14	22.85	22.86	899,800	-0.07(-0.32%)
Mar 19, 2019	23.27	23.44	22.91	22.94	602,755	-0.30(-1.28%)
Mar 18, 2019	23.14	23.28	23.10	23.24	321,507	+0.12(+0.52%)
Mar 15, 2019	23.12	23.32	23.02	23.12	643,530	+0.07(+0.29%)
Mar 14, 2019	22.71	23.12	22.71	23.05	468,894	-0.17(-0.74%)
Mar 13, 2019	23.10	23.28	22.97	23.22	553,720	+0.21(+0.91%)
Mar 12, 2019	22.97	23.09	22.91	23.01	233,954	+0.02(+0.10%)
Mar 11, 2019	23.06	23.11	22.88	22.99	121,871	+0.08(+0.36%)
Mar 08, 2019	22.77	23.03	22.54	22.91	433,587	-0.08(-0.36%)
Mar 07, 2019	23.26	23.46	22.95	22.99	177,886	-0.42(-1.78%)
Mar 06, 2019	23.52	23.53	23.36	23.41	221,587	-0.08(-0.35%)
Mar 05, 2019	23.70	23.70	23.46	23.49	172,377	-0.16(-0.69%)
Mar 04, 2019	23.47	23.70	23.32	23.65	382,537	+0.30(+1.28%)
Mar 01, 2019	23.64	23.85	23.35	23.35	195,167	-0.21(-0.88%)
Feb 28, 2019	24.11	24.11	23.51	23.56	234,675	-0.56(-2.31%)
Feb 27, 2019	24.26	24.26	24.02	24.12	161,034	-0.07(-0.31%)
Feb 26, 2019	24.00	24.23	24.00	24.20	251,414	+0.09(+0.37%)
Feb 25, 2019	24.35	24.55	24.06	24.11	272,738	-0.05(-0.22%)
Feb 22, 2019	23.76	24.17	23.76	24.16	221,897	+0.49(+2.08%)
Feb 21, 2019	23.67	23.75	23.46	23.67	340,658	+0.01(+0.06%)
Feb 20, 2019	23.66	23.85	23.54	23.65	499,966	+0.16(+0.67%)
Feb 19, 2019	23.45	23.68	23.32	23.50	296,394	-0.09(-0.38%)
Feb 15, 2019	23.37	23.67	23.37	23.59	217,196	+0.27(+1.15%)
Feb 14, 2019	23.32	23.49	23.20	23.32	313,752	-0.17(-0.73%)
Feb 13, 2019	23.76	23.80	23.43	23.49	253,917	-0.33(-1.38%)
Feb 12, 2019	23.61	23.85	23.55	23.82	286,014	+0.37(+1.59%)
Feb 11, 2019	23.64	23.65	23.38	23.44	263,416	-0.18(-0.76%)
Feb 08, 2019	23.76	23.88	23.59	23.62	151,782	-0.19(-0.78%)
Feb 07, 2019	23.85	23.96	23.70	23.81	512,223	-0.16(-0.65%)
Feb 06, 2019	24.13	24.28	23.96	23.96	208,301	-0.32(-1.32%)
Feb 05, 2019	24.31	24.44	24.16	24.29	247,133	+0.04(+0.15%)
Feb 04, 2019	24.11	24.54	23.62	24.25	234,057	+0.21(+0.87%)
Feb 01, 2019	24.05	24.23	23.87	24.04	164,139	-0.04(-0.15%)
Jan 31, 2019	23.82	24.16	23.69	24.08	463,347	+0.28(+1.16%)
Jan 30, 2019	23.94	23.94	23.61	23.80	311,085	-0.02(-0.09%)
Jan 29, 2019	23.79	23.86	23.66	23.82	186,128	+0.13(+0.57%)
Jan 28, 2019	23.55	23.79	23.50	23.69	255,957	-0.10(-0.41%)
Jan 25, 2019	23.79	23.92	23.70	23.79	215,181	+0.13(+0.54%)
Jan 24, 2019	23.59	23.89	23.48	23.66	200,734	-0.01(-0.06%)
Jan 23, 2019	23.62	23.69	23.34	23.67	284,191	+0.33(+1.40%)
Jan 22, 2019	23.38	23.48	23.15	23.35	557,054	-0.25(-1.07%)
Jan 18, 2019	23.50	23.77	23.48	23.60	184,556	+0.27(+1.15%)
Jan 17, 2019	23.20	23.49	22.90	23.33	632,111	+0.03(+0.13%)
Jan 16, 2019	23.12	23.53	23.03	23.30	298,365	+0.28(+1.20%)
Jan 15, 2019	22.97	23.18	22.93	23.03	488,089	+0.03(+0.13%)
Jan 14, 2019	22.83	23.11	22.79	23.00	342,267	-0.04(-0.16%)
Jan 11, 2019	22.64	23.11	22.64	23.03	181,332	+0.27(+1.18%)
Jan 10, 2019	22.74	22.81	22.47	22.77	374,704	+0.01(+0.03%)
Jan 09, 2019	22.83	22.83	22.59	22.76	424,297	+0.12(+0.53%)
Jan 08, 2019	22.46	22.69	22.32	22.64	470,596	+0.25(+1.10%)
Jan 07, 2019	22.84	22.84	22.31	22.39	369,653	-0.34(-1.51%)
Jan 04, 2019	22.36	22.75	22.28	22.74	509,881	+0.62(+2.79%)
Jan 03, 2019	22.22	22.28	21.95	22.12	463,458	-0.19(-0.83%)
Jan 02, 2019	22.07	22.35	22.03	22.30	226,803	+0.04(+0.20%)
Dec 31, 2018	22.12	22.30	22.02	22.26	171,124	+0.20(+0.91%)
Dec 28, 2018	22.28	22.28	21.95	22.06	322,100	-0.07(-0.34%)
Dec 27, 2018	21.81	22.13	21.66	22.13	753,952	+0.10(+0.47%)
Dec 26, 2018	21.61	22.08	21.34	22.03	465,031	+0.45(+2.11%)
Dec 24, 2018	21.67	21.97	21.55	21.58	92,143	-0.22(-0.99%)
Dec 21, 2018	21.90	22.09	21.76	21.79	276,297	-0.19(-0.88%)
Dec 20, 2018	22.03	22.40	21.84	21.98	453,713	+0.01(+0.03%)
Dec 19, 2018	22.42	22.80	21.95	21.98	401,822	-0.38(-1.70%)
Dec 18, 2018	22.47	22.63	22.34	22.36	337,023	-0.06(-0.27%)
Dec 17, 2018	22.72	22.86	22.35	22.42	212,984	-0.36(-1.57%)
Dec 14, 2018	22.71	22.94	22.57	22.77	187,511	-0.13(-0.58%)
Dec 13, 2018	22.85	22.95	22.67	22.91	236,259	+0.10(+0.42%)
Dec 12, 2018	22.95	23.14	22.81	22.81	241,904	+0.21(+0.92%)
Dec 11, 2018	22.71	22.81	22.38	22.60	583,773	+0.13(+0.60%)
Dec 10, 2018	22.60	22.70	22.37	22.47	210,289	-0.25(-1.08%)
Dec 07, 2018	23.28	23.34	22.70	22.71	405,648	-0.58(-2.49%)
Dec 06, 2018	22.73	23.34	22.43	23.30	335,670	+0.13(+0.55%)
Dec 04, 2018	23.51	23.51	22.90	23.17	691,751	-0.42(-1.80%)
Dec 03, 2018	23.54	23.79	23.35	23.59	559,458	+0.54(+2.36%)
Nov 30, 2018	23.26	23.33	22.95	23.05	584,429	-0.34(-1.43%)
Nov 29, 2018	23.40	23.63	23.00	23.38	311,443	-0.14(-0.60%)
Nov 28, 2018	22.82	23.60	22.80	23.53	536,633	+0.80(+3.50%)
Nov 27, 2018	22.94	22.94	22.68	22.73	709,939	-0.19(-0.81%)
Nov 26, 2018	22.77	22.96	22.71	22.92	295,064	+0.31(+1.35%)
Nov 23, 2018	22.73	22.76	22.56	22.61	220,554	-0.28(-1.20%)
Nov 21, 2018		22.89	22.89	22.89	0	+0.18(+0.79%)
Nov 20, 2018	23.16	23.24	22.65	22.71	541,073	-0.71(-3.02%)
Nov 19, 2018	23.28	23.48	23.11	23.41	557,093	+0.07(+0.32%)
Nov 16, 2018	22.92	23.43	22.92	23.34	413,573	+0.20(+0.87%)
Nov 15, 2018	22.39	23.16	22.39	23.14	336,622	+0.66(+2.95%)
Nov 14, 2018	22.34	22.54	22.17	22.48	332,651	+0.29(+1.31%)
Nov 13, 2018	22.07	22.52	22.01	22.19	481,092	+0.15(+0.68%)
Nov 12, 2018	22.73	22.74	22.04	22.04	136,035	-0.71(-3.11%)
Nov 09, 2018	22.54	22.80	22.27	22.74	304,907	+0.07(+0.33%)
Nov 08, 2018	23.03	23.15	22.62	22.67	279,792	-0.50(-2.15%)
Nov 07, 2018	23.18	23.29	22.97	23.17	388,576	+0.13(+0.55%)
Nov 06, 2018	22.97	23.20	22.71	23.04	360,496	+0.01(+0.03%)
Nov 05, 2018	22.92	23.23	22.92	23.03	424,022	-0.31(-1.31%)
Nov 02, 2018	23.63	23.82	23.21	23.34	430,766	+0.01(+0.06%)