Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	38.32	38.38	36.33	36.34	4,397,287	-1.94(-5.06%)
Feb 27, 2018	39.72	40.03	38.22	38.28	2,987,678	-0.84(-2.14%)
Feb 26, 2018	41.44	41.59	38.10	39.11	5,542,556	-3.41(-8.02%)
Feb 23, 2018	41.40	42.53	41.37	42.52	1,494,620	+1.40(+3.40%)
Feb 22, 2018	40.72	41.55	40.49	41.12	1,493,524	+0.94(+2.34%)
Feb 21, 2018	40.34	41.00	40.12	40.18	1,213,052	-0.04(-0.09%)
Feb 20, 2018	39.71	40.65	39.53	40.22	1,065,784	+0.49(+1.23%)
Feb 16, 2018		39.73	39.73	39.73	0	-1.00(-2.45%)
Feb 15, 2018	41.08	41.42	40.37	40.73	1,623,626	+0.12(+0.30%)
Feb 14, 2018	38.97	40.68	38.72	40.61	1,536,700	+1.06(+2.69%)
Feb 13, 2018	40.05	40.31	39.14	39.54	1,550,206	-0.58(-1.43%)
Feb 12, 2018	40.05	40.43	39.48	40.12	1,311,571	+0.68(+1.72%)
Feb 09, 2018	39.43	40.20	38.30	39.44	1,515,015	+0.43(+1.10%)
Feb 08, 2018	39.94	40.53	38.97	39.01	1,887,068	-0.92(-2.32%)
Feb 07, 2018	40.27	40.97	39.89	39.94	2,243,598	+0.93(+2.39%)
Feb 06, 2018	36.56	39.31	36.46	39.00	2,545,799	+1.22(+3.22%)
Feb 05, 2018	37.95	39.00	37.38	37.79	2,068,597	-0.85(-2.21%)
Feb 02, 2018	40.34	40.35	38.60	38.64	2,257,941	-1.97(-4.86%)
Feb 01, 2018	40.98	41.33	40.42	40.61	1,703,336	-0.44(-1.08%)
Jan 31, 2018	41.21	41.46	40.34	41.06	1,769,828	+0.28(+0.68%)
Jan 30, 2018	40.09	40.94	39.98	40.78	1,843,840	+0.74(+1.86%)
Jan 29, 2018	41.05	41.21	39.62	40.04	2,233,670	-0.67(-1.65%)
Jan 26, 2018	41.51	41.79	40.11	40.71	1,916,374	-0.80(-1.93%)
Jan 25, 2018	40.77	42.22	40.74	41.51	3,144,078	+1.11(+2.76%)
Jan 24, 2018	41.10	41.42	40.23	40.40	2,448,684	-0.65(-1.58%)
Jan 23, 2018	42.24	42.50	40.11	41.04	3,065,467	-1.08(-2.56%)
Jan 22, 2018	41.47	42.71	41.47	42.12	1,953,270	+0.66(+1.60%)
Jan 19, 2018	43.15	43.69	41.36	41.46	3,479,558	-1.52(-3.54%)
Jan 18, 2018	42.88	43.15	41.15	42.98	5,803,361	-0.39(-0.89%)
Jan 17, 2018	44.98	45.43	43.04	43.37	3,859,227	+0.70(+1.64%)
Jan 16, 2018	46.02	46.10	41.71	42.67	3,180,823	-3.01(-6.60%)
Jan 12, 2018		45.68	45.68	45.68	0	-0.85(-1.83%)
Jan 11, 2018	45.35	46.61	45.17	46.53	1,156,123	+1.52(+3.38%)
Jan 10, 2018		45.54	44.92	45.01	871,001	-0.40(-0.88%)
Jan 09, 2018	45.88	46.09	45.41	45.41	1,079,196	-0.41(-0.89%)
Jan 08, 2018	46.26	46.45	45.67	45.82	1,489,009	-0.11(-0.24%)
Jan 05, 2018	45.14	46.04	44.81	45.93	991,855	+0.98(+2.19%)
Jan 04, 2018	44.94	45.62	44.73	44.95	1,240,427	+0.22(+0.49%)
Jan 03, 2018	45.00	45.33	44.14	44.73	969,410	-0.06(-0.13%)
Jan 02, 2018	43.69	44.84	43.66	44.79	1,150,575	+1.55(+3.59%)
Dec 29, 2017		43.24	43.24	43.24	0	+0.23(+0.53%)
Dec 28, 2017	43.32	43.42	42.94	43.01	870,811	+0.18(+0.42%)
Dec 27, 2017	43.11	43.29	42.66	42.83	731,388	-0.23(-0.52%)
Dec 26, 2017	43.57	43.57	42.65	43.05	867,185	-0.38(-0.87%)
Dec 22, 2017	42.96	43.46	42.96	43.43	735,014	+0.47(+1.10%)
Dec 21, 2017	43.44	44.09	42.89	42.96	1,774,174	-0.39(-0.91%)
Dec 20, 2017	43.14	43.64	42.31	43.35	1,855,388	+0.80(+1.88%)
Dec 19, 2017	42.88	43.10	42.00	42.55	3,051,591	+1.15(+2.78%)
Dec 18, 2017	43.39	43.54	41.11	41.40	4,551,245	+3.04(+7.94%)
Dec 15, 2017	38.39	38.96	38.17	38.36	1,420,607	+0.30(+0.78%)
Dec 14, 2017	39.14	39.14	37.82	38.06	1,184,698	-1.05(-2.68%)
Dec 13, 2017	38.13	39.43	37.98	39.11	1,350,990	+1.27(+3.35%)
Dec 12, 2017	37.58	38.32	37.58	37.84	1,250,232	+0.03(+0.08%)
Dec 11, 2017	37.07	38.30	36.91	37.81	1,479,781	+0.71(+1.90%)
Dec 08, 2017	38.24	38.40	36.83	37.10	990,504	-0.72(-1.91%)
Dec 07, 2017	36.48	38.12	35.79	37.82	1,946,585	+1.27(+3.47%)
Dec 06, 2017	36.56	37.55	36.46	36.56	1,723,697	-1.11(-2.96%)
Dec 05, 2017	37.07	38.25	36.60	37.67	1,083,374	-0.30(-0.78%)
Dec 04, 2017	39.43	39.51	37.85	37.97	1,624,307	-1.33(-3.38%)