Ferroglobe Plc Os (NQ: GSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.07	11.31	11.03	11.12	606,716	+0.10(+0.89%)
Apr 27, 2018	10.99	11.08	10.79	11.02	420,413	+0.00(+0.00%)
Apr 26, 2018	11.08	11.13	11.01	11.02	353,227	-0.03(-0.27%)
Apr 25, 2018	10.87	11.22	10.71	11.05	542,512	+0.21(+1.90%)
Apr 24, 2018	10.93	11.06	10.71	10.85	385,138	+0.00(+0.00%)
Apr 23, 2018	10.93	10.95	10.77	10.85	704,574	-0.07(-0.63%)
Apr 20, 2018	10.87	10.99	10.73	10.92	1,224,969	+0.04(+0.36%)
Apr 19, 2018	10.95	11.03	10.80	10.88	560,369	-0.14(-1.25%)
Apr 18, 2018	11.16	11.27	11.00	11.01	668,126	-0.15(-1.32%)
Apr 17, 2018	11.13	11.26	11.11	11.16	782,217	+0.08(+0.71%)
Apr 16, 2018	11.16	11.28	10.97	11.08	544,592	-0.04(-0.35%)
Apr 13, 2018	10.89	11.24	10.89	11.12	686,204	+0.31(+2.82%)
Apr 12, 2018	10.83	10.93	10.57	10.82	660,688	+0.09(+0.83%)
Apr 11, 2018	10.66	10.78	10.56	10.73	704,603	+0.06(+0.55%)
Apr 10, 2018	10.18	10.69	10.18	10.67	790,983	+0.61(+6.07%)
Apr 09, 2018	10.23	10.35	10.02	10.06	602,499	-0.06(-0.58%)
Apr 06, 2018	10.41	10.47	9.990	10.12	345,642	-0.39(-3.75%)
Apr 05, 2018	10.28	10.55	10.26	10.51	499,080	+0.31(+2.99%)
Apr 04, 2018	10.02	10.22	9.843	10.21	392,220	+0.08(+0.78%)
Apr 03, 2018	10.23	10.32	9.912	10.13	594,630	+0.00(+0.00%)
Apr 02, 2018	10.46	10.54	10.08	10.13	1,132,863	-0.43(-4.10%)
Mar 29, 2018		10.56	10.56	10.56	0	+0.12(+1.13%)
Mar 28, 2018	10.34	10.71	10.31	10.44	1,689,591	+0.11(+1.05%)
Mar 27, 2018	10.53	10.69	10.24	10.33	2,657,882	-0.30(-2.78%)
Mar 26, 2018	11.66	11.68	10.14	10.63	4,809,061	-0.28(-2.57%)
Mar 23, 2018	14.62	14.62	10.25	10.91	8,723,680	-3.38(-23.66%)
Mar 22, 2018	14.82	14.82	14.27	14.29	1,904,578	-0.66(-4.41%)
Mar 21, 2018	15.25	15.43	14.88	14.95	789,510	-0.33(-2.19%)
Mar 20, 2018	15.60	15.67	15.22	15.29	623,779	-0.28(-1.77%)
Mar 19, 2018	15.80	15.80	15.45	15.56	420,856	-0.29(-1.80%)
Mar 16, 2018	15.48	15.88	15.33	15.85	804,822	+0.32(+2.09%)
Mar 15, 2018	15.64	15.79	15.44	15.52	390,241	-0.01(-0.06%)
Mar 14, 2018	15.80	15.97	15.47	15.53	509,435	-0.29(-1.80%)
Mar 13, 2018	16.04	16.05	15.65	15.82	556,336	-0.14(-0.89%)
Mar 12, 2018	16.08	16.33	15.91	15.96	284,883	-0.07(-0.46%)
Mar 09, 2018	16.23	16.24	15.93	16.03	496,135	-0.05(-0.31%)
Mar 08, 2018	16.43	16.47	16.01	16.08	593,218	-0.31(-1.86%)
Mar 07, 2018	16.35	16.67	16.35	16.39	329,457	-0.11(-0.66%)
Mar 06, 2018	16.50	16.54	16.29	16.50	364,444	+0.08(+0.48%)
Mar 05, 2018	16.10	16.59	15.95	16.42	581,570	+0.18(+1.09%)
Mar 02, 2018	15.73	17.13	15.73	16.24	1,129,931	+0.30(+1.85%)
Mar 01, 2018	15.97	16.21	15.70	15.95	600,246	+0.04(+0.25%)
Feb 28, 2018	15.70	16.05	15.27	15.91	799,134	+0.16(+1.00%)
Feb 27, 2018	15.50	16.37	15.18	15.75	984,725	+0.38(+2.50%)
Feb 26, 2018	15.28	15.60	15.28	15.36	817,301	+0.31(+2.09%)
Feb 23, 2018	14.93	15.10	14.69	15.05	418,673	+0.17(+1.12%)
Feb 22, 2018	15.04	15.04	14.78	14.88	291,692	-0.09(-0.59%)
Feb 21, 2018	15.13	15.25	14.92	14.97	248,453	-0.17(-1.11%)
Feb 20, 2018	15.17	15.46	15.02	15.14	994,888	-0.17(-1.09%)
Feb 16, 2018		15.31	15.31	15.31	0	-0.12(-0.77%)
Feb 15, 2018	15.46	15.55	15.20	15.42	271,321	+0.03(+0.19%)
Feb 14, 2018		15.42	14.66	15.39	570,718	+0.17(+1.10%)
Feb 13, 2018	15.21	15.39	15.14	15.23	490,772	-0.05(-0.32%)
Feb 12, 2018	14.84	15.37	14.54	15.28	614,054	+0.51(+3.47%)
Feb 09, 2018	14.53	14.88	14.18	14.76	661,895	+0.49(+3.45%)
Feb 08, 2018	14.36	14.51	14.25	14.27	311,849	+0.01(+0.07%)
Feb 07, 2018	14.32	14.45	14.20	14.26	424,959	-0.13(-0.89%)
Feb 06, 2018	13.81	14.63	13.78	14.39	569,182	+0.35(+2.52%)
Feb 05, 2018	14.06	14.27	13.78	14.04	325,195	-0.20(-1.38%)
Feb 02, 2018	14.47	14.66	14.18	14.23	354,291	-0.30(-2.03%)
Feb 01, 2018	14.20	14.75	14.04	14.53	481,642	+0.30(+2.07%)
Jan 31, 2018	14.43	14.78	14.17	14.23	374,559	-0.20(-1.36%)
Jan 30, 2018	14.87	15.33	14.41	14.43	656,137	-0.54(-3.62%)
Jan 29, 2018	14.87	15.13	14.76	14.97	480,756	+0.04(+0.26%)
Jan 26, 2018	14.97	15.02	14.74	14.93	531,819	+0.06(+0.40%)
Jan 25, 2018	15.10	15.18	14.87	14.87	208,755	-0.10(-0.66%)
Jan 24, 2018	15.10	15.21	14.96	14.97	277,025	-0.14(-0.91%)
Jan 23, 2018	15.27	15.50	15.02	15.11	355,878	-0.26(-1.67%)
Jan 22, 2018	15.40	15.54	15.18	15.36	443,157	-0.03(-0.19%)
Jan 19, 2018	15.08	15.58	15.07	15.39	417,585	+0.29(+1.89%)
Jan 18, 2018	15.49	15.49	15.06	15.11	412,030	-0.39(-2.54%)
Jan 17, 2018	15.65	15.66	15.18	15.50	717,309	+0.08(+0.51%)
Jan 16, 2018	15.92	15.96	15.34	15.42	1,316,504	-0.49(-3.09%)
Jan 12, 2018		15.92	15.92	15.92	0	-0.31(-1.88%)
Jan 11, 2018	16.21	16.27	16.00	16.22	473,080	+0.05(+0.30%)
Jan 10, 2018				16.17	512,702	-0.09(-0.54%)
Jan 09, 2018	16.42	16.49	15.99	16.26	378,934	-0.10(-0.60%)
Jan 08, 2018	15.91	16.43	15.85	16.36	514,500	+0.16(+0.97%)
Jan 05, 2018	16.40	16.41	15.88	16.20	317,750	-0.17(-1.02%)
Jan 04, 2018	16.52	16.64	16.34	16.37	282,014	-0.02(-0.12%)
Jan 03, 2018	16.19	16.46	16.10	16.39	345,803	+0.24(+1.46%)
Jan 02, 2018	16.01	16.13	15.88	16.15	569,864	+0.21(+1.30%)
Dec 29, 2017		15.95	15.95	15.95	0	-0.21(-1.28%)
Dec 28, 2017	16.02	16.23	15.89	16.15	233,687	+0.13(+0.80%)
Dec 27, 2017	16.20	16.35	15.97	16.02	264,733	-0.17(-1.03%)
Dec 26, 2017	16.33	16.42	16.10	16.19	197,164	-0.15(-0.90%)
Dec 22, 2017	16.45	16.48	16.24	16.34	221,585	-0.13(-0.78%)
Dec 21, 2017	16.58	16.75	16.34	16.47	390,363	-0.06(-0.36%)
Dec 20, 2017	16.64	16.78	16.50	16.53	512,175	+0.02(+0.12%)
Dec 19, 2017	16.14	16.54	16.02	16.51	490,187	+0.39(+2.44%)
Dec 18, 2017	15.96	16.11	15.73	16.11	694,192	+0.24(+1.49%)
Dec 15, 2017	15.95	16.03	15.66	15.88	764,058	+0.05(+0.31%)
Dec 14, 2017	16.18	16.28	15.77	15.83	520,471	-0.32(-2.01%)
Dec 13, 2017	16.33	16.66	15.79	16.15	1,321,295	-0.18(-1.08%)
Dec 12, 2017	17.04	17.33	16.29	16.33	704,535	-0.72(-4.21%)
Dec 11, 2017	16.97	17.23	16.77	17.05	1,313,166	+0.58(+3.53%)
Dec 08, 2017	16.11	16.49	15.94	16.47	1,091,424	+0.47(+2.95%)
Dec 07, 2017	15.55	16.04	15.41	15.99	796,937	+0.63(+4.10%)
Dec 06, 2017	15.31	15.64	15.02	15.36	366,651	-0.01(-0.06%)
Dec 05, 2017	15.55	15.55	15.28	15.37	388,156	-0.17(-1.08%)
Dec 04, 2017	16.11	16.19	15.52	15.54	481,495	-0.28(-1.74%)
Dec 01, 2017	16.19	16.24	15.71	15.82	518,566	-0.25(-1.53%)
Nov 30, 2017	15.86	16.16	15.67	16.06	456,106	+0.36(+2.32%)
Nov 29, 2017	15.73	15.94	15.48	15.70	473,129	+0.05(+0.31%)
Nov 28, 2017	16.10	16.20	14.96	15.65	1,254,175	-0.07(-0.44%)
Nov 27, 2017	15.96	16.04	15.51	15.72	745,461	-0.30(-1.84%)
Nov 24, 2017	15.89	16.11	15.87	16.01	233,195	+0.28(+1.75%)
Nov 22, 2017	15.51	16.22	15.51	15.74	849,140	+0.53(+3.50%)
Nov 21, 2017	15.23	15.24	15.08	15.21	405,172	+0.05(+0.33%)
Nov 20, 2017	14.87	15.22	14.78	15.16	333,734	+0.31(+2.05%)
Nov 17, 2017	14.60	14.86	14.55	14.85	699,132	+0.25(+1.68%)
Nov 16, 2017	14.41	14.79	14.34	14.61	383,480	+0.27(+1.85%)
Nov 15, 2017	14.30	14.54	13.94	14.34	451,425	-0.08(-0.55%)
Nov 14, 2017	14.58	14.87	13.54	14.42	374,100	-0.30(-2.01%)
Nov 13, 2017	14.96	15.13	14.66	14.71	465,626	-0.25(-1.64%)
Nov 10, 2017	15.10	15.27	14.92	14.96	269,163	-0.13(-0.85%)
Nov 09, 2017	14.98	15.22	14.82	15.09	476,335	-0.02(-0.13%)
Nov 08, 2017	15.02	15.18	14.75	15.11	437,015	+0.06(+0.39%)
Nov 07, 2017	14.97	15.08	14.63	15.05	508,123	+0.02(+0.13%)
Nov 06, 2017	14.83	15.16	14.66	15.03	1,083,921	+0.28(+1.87%)
Nov 03, 2017	14.48	14.93	14.33	14.75	1,205,516	-0.85(-5.43%)
Nov 02, 2017	15.67	15.77	15.43	15.60	516,517	-0.09(-0.56%)
Nov 01, 2017	15.95	16.10	15.59	15.69	458,540	-0.05(-0.31%)
Oct 31, 2017	15.85	15.88	15.58	15.74	383,864	-0.03(-0.19%)
Oct 30, 2017	15.86	16.03	15.71	15.77	513,905	-0.35(-2.20%)
Oct 27, 2017	15.64	16.22	15.36	16.12	1,376,780	+0.54(+3.47%)
Oct 26, 2017	15.01	15.61	14.89	15.58	952,989	+0.80(+5.39%)
Oct 25, 2017	14.93	15.01	14.75	14.78	334,997	-0.17(-1.12%)
Oct 24, 2017	14.81	15.07	14.79	14.95	453,350	+0.12(+0.80%)
Oct 23, 2017	15.05	15.08	14.83	14.83	357,481	-0.13(-0.86%)
Oct 20, 2017	14.97	15.04	14.81	14.96	422,763	+0.08(+0.53%)
Oct 19, 2017	14.77	14.98	14.63	14.88	500,606	-0.09(-0.59%)
Oct 18, 2017	14.38	15.01	14.38	14.97	1,575,576	+0.62(+4.32%)
Oct 17, 2017	14.25	14.39	14.12	14.35	595,415	+0.02(+0.14%)
Oct 16, 2017	14.08	14.39	14.08	14.33	954,215	+0.38(+2.75%)
Oct 13, 2017	14.22	14.32	13.85	13.95	613,763	-0.16(-1.12%)
Oct 12, 2017	14.01	14.19	13.86	14.10	388,384	+0.10(+0.70%)
Oct 11, 2017	14.02	14.23	13.98	14.01	759,740	+0.04(+0.28%)
Oct 10, 2017	14.30	14.48	13.96	13.97	635,917	-0.13(-0.91%)
Oct 09, 2017	14.51	14.52	14.08	14.09	651,156	-0.43(-2.98%)
Oct 06, 2017	14.08	14.84	13.95	14.53	2,687,055	+1.22(+9.17%)
Oct 05, 2017	13.41	13.51	13.31	13.31	626,940	-0.01(-0.07%)
Oct 04, 2017	13.19	13.40	13.12	13.32	709,555	+0.08(+0.60%)
Oct 03, 2017	13.15	13.52	13.12	13.24	616,890	+0.15(+1.13%)
Oct 02, 2017	12.95	13.28	12.94	13.09	839,488	+0.14(+1.06%)
Sep 29, 2017	12.93	13.16	12.79	12.95	626,635	+0.09(+0.69%)
Sep 28, 2017	12.98	13.01	12.74	12.86	673,559	-0.15(-1.13%)
Sep 27, 2017	13.01	13.15	12.94	13.01	550,254	+0.02(+0.15%)
Sep 26, 2017	12.94	13.07	12.87	12.99	418,596	+0.10(+0.76%)
Sep 25, 2017	13.14	13.26	12.84	12.89	540,918	-0.11(-0.83%)
Sep 22, 2017	12.85	13.66	12.75	13.00	647,456	+0.13(+0.99%)
Sep 21, 2017	12.93	13.03	12.72	12.87	525,815	-0.06(-0.46%)
Sep 20, 2017	13.02	13.10	12.85	12.93	386,680	-0.03(-0.23%)
Sep 19, 2017	12.93	13.09	12.83	12.96	453,297	+0.10(+0.76%)
Sep 18, 2017	12.82	12.97	12.80	12.86	659,959	-0.02(-0.15%)
Sep 15, 2017	12.82	12.98	12.67	12.88	1,266,138	+0.02(+0.15%)
Sep 14, 2017	12.89	12.93	12.68	12.86	679,426	-0.13(-0.99%)
Sep 13, 2017	13.03	13.17	12.86	12.99	472,111	-0.04(-0.30%)
Sep 12, 2017	13.08	13.21	13.00	13.03	573,967	-0.02(-0.15%)
Sep 11, 2017	12.84	13.19	12.69	13.05	545,922	+0.30(+2.31%)
Sep 08, 2017	13.15	13.75	12.69	12.76	790,582	-0.45(-3.43%)
Sep 07, 2017	13.01	13.25	12.80	13.21	574,121	+0.15(+1.13%)
Sep 06, 2017	13.36	13.43	13.06	13.06	890,229	-0.23(-1.70%)
Sep 05, 2017	13.99	14.23	13.25	13.29	1,105,814	-0.76(-5.40%)
Sep 01, 2017	13.37	14.09	13.36	14.05	1,028,649	+0.77(+5.78%)
Aug 31, 2017	13.06	13.44	12.98	13.28	1,030,595	+0.37(+2.90%)
Aug 30, 2017	13.78	13.78	12.76	12.90	1,311,032	-0.76(-5.55%)
Aug 29, 2017	13.72	13.77	13.42	13.66	817,473	+0.18(+1.31%)
Aug 28, 2017	13.53	13.73	13.42	13.48	426,360	+0.08(+0.59%)
Aug 25, 2017	13.48	13.48	13.07	13.41	343,478	+0.01(+0.07%)
Aug 24, 2017	13.64	13.66	13.39	13.40	524,225	-0.23(-1.66%)
Aug 23, 2017	13.07	13.67	13.04	13.62	1,051,477	+0.54(+4.14%)
Aug 22, 2017	13.02	13.13	12.92	13.08	789,515	+0.09(+0.68%)
Aug 21, 2017	13.11	13.21	12.95	12.99	590,957	-0.08(-0.60%)
Aug 18, 2017	12.89	13.08	12.86	13.07	705,419	+0.31(+2.39%)
Aug 17, 2017	13.02	13.02	12.75	12.77	478,345	-0.28(-2.11%)
Aug 16, 2017	12.87	13.04	12.84	13.04	556,396	+0.22(+1.69%)
Aug 15, 2017	12.68	12.90	12.59	12.82	342,558	+0.14(+1.09%)
Aug 14, 2017	12.70	12.97	12.59	12.69	721,409	+0.05(+0.39%)
Aug 11, 2017	12.49	12.70	12.44	12.64	454,126	+0.08(+0.63%)
Aug 10, 2017	12.71	12.82	12.41	12.56	700,480	-0.25(-1.92%)
Aug 09, 2017	12.61	12.97	12.43	12.81	455,628	-0.15(-1.14%)
Aug 08, 2017	12.69	13.26	12.65	12.95	820,818	+0.27(+2.10%)
Aug 07, 2017	12.49	12.70	12.43	12.69	1,581,056	+0.14(+1.10%)
Aug 04, 2017		12.69	12.43	12.55	679,214	+0.07(+0.55%)
Aug 03, 2017	12.61	12.61	12.37	12.48	566,586	-0.10(-0.78%)
Aug 02, 2017	12.48	12.61	12.44	12.58	607,609	+0.04(+0.31%)
Aug 01, 2017	12.57	12.65	12.47	12.54	395,998	-0.04(-0.31%)
Jul 31, 2017	12.79	12.79	12.42	12.58	544,037	-0.13(-1.01%)
Jul 28, 2017	12.82	12.85	12.53	12.71	398,838	-0.11(-0.85%)
Jul 27, 2017	12.89	12.90	12.63	12.82	454,495	-0.01(-0.08%)
Jul 26, 2017	12.73	12.90	12.64	12.82	906,240	+0.13(+1.01%)
Jul 25, 2017	12.44	12.83	12.42	12.70	664,570	+0.32(+2.54%)
Jul 24, 2017	12.23	12.47	12.09	12.38	726,287	+0.12(+0.96%)
Jul 21, 2017	12.31	12.42	12.15	12.26	386,139	-0.08(-0.64%)
Jul 20, 2017	12.31	12.40	12.31	12.34	337,626	+0.03(+0.24%)
Jul 19, 2017	12.35	12.50	12.25	12.31	472,000	-0.03(-0.24%)
Jul 18, 2017	12.30	12.47	12.22	12.34	481,427	+0.00(+0.00%)
Jul 17, 2017	12.30	12.45	12.25	12.34	365,476	+0.03(+0.24%)
Jul 14, 2017	12.32	12.46	12.21	12.31	395,071	+0.03(+0.24%)
Jul 13, 2017	12.21	12.44	12.10	12.28	357,042	+0.10(+0.81%)
Jul 12, 2017	12.38	12.48	12.11	12.19	519,535	-0.01(-0.08%)
Jul 11, 2017	12.18	12.34	12.05	12.20	1,106,971	+0.04(+0.32%)
Jul 10, 2017	11.95	12.33	11.89	12.16	853,292	+0.13(+1.06%)
Jul 07, 2017	11.98	12.08	11.74	12.03	407,443	+0.05(+0.41%)
Jul 06, 2017	12.10	12.17	11.83	11.98	1,192,886	-0.15(-1.22%)
Jul 05, 2017	11.95	12.29	11.87	12.13	1,382,602	+0.17(+1.40%)
Jul 03, 2017	11.81	12.17	11.70	11.96	531,493	+0.20(+1.67%)
Jun 30, 2017	11.66	11.86	11.61	11.76	671,052	+0.16(+1.36%)
Jun 29, 2017	11.63	12.01	11.46	11.60	1,441,918	+0.03(+0.25%)
Jun 28, 2017	11.30	11.60	11.30	11.57	936,919	+0.35(+3.16%)
Jun 27, 2017	11.47	11.61	11.22	11.22	927,255	-0.20(-1.72%)
Jun 26, 2017	11.00	11.47	10.93	11.42	1,430,069	+0.50(+4.60%)
Jun 23, 2017		11.28		10.92	9,927,704	+0.38(+3.64%)
Jun 22, 2017	10.40	10.63	10.36	10.53	511,363	+0.16(+1.52%)
Jun 21, 2017	10.34	10.42	10.22	10.37	713,300	+0.04(+0.38%)
Jun 20, 2017	10.37	10.38	10.21	10.33	810,863	-0.08(-0.76%)
Jun 19, 2017	10.35	10.48	10.15	10.41	766,253	+0.13(+1.24%)
Jun 16, 2017	10.19	10.66	10.14	10.29	1,287,991	-0.01(-0.10%)
Jun 15, 2017	10.19	10.67	10.04	10.30	2,226,420	+0.00(+0.00%)
Jun 14, 2017	10.58	10.58	10.18	10.30	1,002,504	-0.26(-2.43%)
Jun 13, 2017	10.97	10.97	10.51	10.55	1,396,122	-0.36(-3.34%)
Jun 12, 2017	10.65	10.96	10.62	10.92	689,359	+0.24(+2.21%)
Jun 09, 2017	10.76	10.82	10.58	10.68	596,555	-0.05(-0.46%)
Jun 08, 2017	10.63	10.86	10.51	10.73	1,090,192	+0.17(+1.58%)
Jun 07, 2017	10.78	10.87	10.52	10.56	473,214	-0.21(-1.92%)
Jun 06, 2017	10.76	10.91	10.59	10.77	633,243	+0.11(+1.02%)
Jun 05, 2017	10.63	10.84	10.57	10.66	574,998	+0.00(+0.00%)
Jun 02, 2017	10.82	11.05	10.62	10.66	474,723	-0.13(-1.19%)
Jun 01, 2017	10.43	10.83	10.34	10.79	823,334	+0.41(+3.98%)
May 31, 2017	10.49	10.52	10.09	10.37	590,688	-0.09(-0.85%)
May 30, 2017	10.58	10.61	10.34	10.46	520,380	-0.13(-1.21%)
May 26, 2017	10.40	10.61	10.22	10.59	631,616	+0.19(+1.80%)
May 25, 2017	10.17	10.57	10.13	10.40	947,962	+0.27(+2.62%)
May 24, 2017	10.11	10.45	10.02	10.14	1,490,333	+0.17(+1.68%)
May 23, 2017	10.07	10.11	9.798	9.971	986,555	+0.12(+1.20%)
May 22, 2017	9.587	10.28	9.567	9.853	3,163,549	+0.79(+8.69%)
May 19, 2017	8.947	9.291	8.868	9.065	1,474,725	+0.20(+2.22%)
May 18, 2017	8.583	8.883	8.406	8.868	1,451,594	+0.20(+2.27%)
May 17, 2017	8.543	9.144	8.534	8.671	968,320	+0.03(+0.34%)
May 16, 2017	8.711	8.809	8.593	8.642	657,020	+0.04(+0.46%)
May 15, 2017	8.543	8.814	8.435	8.603	704,575	+0.14(+1.63%)
May 12, 2017	8.563	8.603	8.425	8.465	405,457	-0.11(-1.26%)
May 11, 2017	8.612	8.671	8.514	8.573	1,207,512	-0.04(-0.46%)
May 10, 2017	8.455	8.721	8.445	8.612	759,596	+0.14(+1.63%)
May 09, 2017	8.593	8.662	8.465	8.475	449,864	-0.08(-0.92%)
May 08, 2017	8.740	8.775	8.553	8.553	598,065	-0.22(-2.47%)
May 05, 2017	8.534	8.937	8.514	8.770	850,475	+0.24(+2.77%)
May 04, 2017	8.937	8.962	8.406	8.534	1,065,654	-0.42(-4.73%)
May 03, 2017	8.996	9.134	8.878	8.957	1,010,403	-0.19(-2.05%)
May 02, 2017	9.311	9.479	8.942	9.144	946,952	-0.19(-2.00%)