Banco DE Chile ADR (NY: BCH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.70	25.03	24.26	24.68	259,661	+0.16(+0.65%)
Feb 27, 2018	25.29	25.56	24.38	24.52	184,279	-0.92(-3.62%)
Feb 26, 2018	25.76	25.77	24.92	25.44	142,896	-0.12(-0.47%)
Feb 23, 2018	25.23	25.63	25.23	25.56	184,733	+0.42(+1.69%)
Feb 22, 2018	25.02	25.50	24.71	25.14	79,554	+0.32(+1.31%)
Feb 21, 2018	24.90	25.18	24.72	24.81	92,412	+0.11(+0.43%)
Feb 20, 2018	24.68	24.99	24.30	24.70	250,502	-0.01(-0.03%)
Feb 16, 2018		24.71	24.71	24.71	0	-0.39(-1.54%)
Feb 15, 2018	25.05	25.22	24.87	25.10	83,191	+0.24(+0.97%)
Feb 14, 2018	24.46	25.03	24.46	24.86	142,954	+0.34(+1.38%)
Feb 13, 2018	24.45	24.89	24.34	24.52	98,797	+0.05(+0.22%)
Feb 12, 2018	24.54	24.83	24.02	24.47	84,528	-0.12(-0.50%)
Feb 09, 2018	24.39	24.67	23.59	24.59	276,304	+0.29(+1.21%)
Feb 08, 2018	25.07	25.38	24.30	24.30	91,912	-0.40(-1.63%)
Feb 07, 2018	25.02	25.02	24.57	24.70	183,181	-0.27(-1.10%)
Feb 06, 2018	24.23	25.18	24.23	24.97	186,442	+0.72(+2.95%)
Feb 05, 2018	24.53	24.65	24.26	24.26	114,370	-0.48(-1.93%)
Feb 02, 2018	25.04	25.26	24.71	24.74	330,796	-0.47(-1.88%)
Feb 01, 2018	24.97	25.29	24.87	25.21	180,028	+0.61(+2.47%)
Jan 31, 2018	25.03	25.29	24.60	24.60	138,504	-0.48(-1.90%)
Jan 30, 2018	24.94	25.13	24.73	25.08	122,514	-0.36(-1.41%)
Jan 29, 2018	25.34	25.69	24.93	25.44	131,199	+0.04(+0.15%)
Jan 26, 2018	24.94	25.50	24.94	25.40	117,132	+0.35(+1.39%)
Jan 25, 2018	25.35	25.80	24.94	25.05	142,186	-0.14(-0.57%)
Jan 24, 2018	24.89	25.20	24.73	25.19	228,143	+0.35(+1.42%)
Jan 23, 2018	24.92	25.16	24.56	24.84	179,260	-0.44(-1.75%)
Jan 22, 2018	25.11	25.44	24.51	25.28	211,637	+0.27(+1.08%)
Jan 19, 2018	24.86	25.23	24.38	25.01	172,994	+0.31(+1.26%)
Jan 18, 2018	24.85	25.08	24.01	24.70	239,349	-0.40(-1.58%)
Jan 17, 2018	24.65	25.38	24.48	25.10	127,950	+0.35(+1.43%)
Jan 16, 2018	24.79	25.17	24.56	24.75	86,930	-0.14(-0.55%)
Jan 12, 2018		24.88	24.88	24.88	0	-0.09(-0.35%)
Jan 11, 2018	24.02	25.01	23.68	24.97	122,943	+0.88(+3.64%)
Jan 10, 2018				24.09	109,937	-0.23(-0.96%)
Jan 09, 2018	24.43	24.58	24.16	24.33	65,971	-0.05(-0.20%)
Jan 08, 2018	24.31	24.60	24.15	24.38	111,692	-0.08(-0.32%)
Jan 05, 2018	24.17	24.64	23.90	24.45	105,925	+0.44(+1.82%)
Jan 04, 2018	24.10	24.21	23.64	24.02	93,415	+0.05(+0.22%)
Jan 03, 2018	24.33	24.42	23.82	23.96	137,217	-0.48(-1.97%)
Jan 02, 2018	23.63	24.45	23.63	24.45	120,397	+1.06(+4.53%)
Dec 29, 2017		23.39	23.39	23.39	0	-0.39(-1.64%)
Dec 28, 2017	23.14	23.82	23.02	23.78	218,711	+0.84(+3.64%)
Dec 27, 2017	23.38	23.38	22.87	22.94	126,807	-0.39(-1.69%)
Dec 26, 2017	22.83	23.63	22.83	23.34	138,009	+0.65(+2.86%)
Dec 22, 2017	22.90	23.00	22.65	22.69	62,689	-0.09(-0.38%)
Dec 21, 2017	22.97	23.00	22.57	22.77	153,508	-0.14(-0.62%)
Dec 20, 2017	23.20	23.43	22.84	22.92	248,475	-0.15(-0.63%)
Dec 19, 2017	23.26	23.34	22.92	23.06	429,011	-0.21(-0.91%)
Dec 18, 2017	22.83	23.62	22.41	23.27	478,010	+2.28(+10.86%)
Dec 15, 2017	20.67	21.34	20.67	20.99	443,953	+0.45(+2.17%)
Dec 14, 2017	20.39	20.91	20.39	20.55	170,894	+0.06(+0.31%)
Dec 13, 2017	20.57	20.68	20.33	20.48	205,400	+0.06(+0.28%)
Dec 12, 2017	20.30	20.67	19.93	20.43	287,543	+0.08(+0.37%)
Dec 11, 2017	19.68	20.75	19.46	20.35	773,887	+0.70(+3.56%)
Dec 08, 2017	19.71	19.92	19.43	19.65	127,327	+0.11(+0.58%)
Dec 07, 2017	19.60	19.71	19.28	19.54	253,371	-0.23(-1.14%)
Dec 06, 2017	19.61	19.82	19.33	19.76	85,411	+0.04(+0.21%)
Dec 05, 2017	20.05	20.05	19.59	19.72	61,083	-0.24(-1.21%)
Dec 04, 2017	20.02	20.02	19.92	19.96	99,969	-0.15(-0.73%)