Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	24.37	24.52	24.28	24.43	853,077	+0.04(+0.18%)
Jul 30, 2018	24.56	24.69	24.26	24.38	371,870	-0.08(-0.33%)
Jul 27, 2018	24.49	24.75	24.34	24.46	470,659	+0.12(+0.49%)
Jul 26, 2018	24.20	24.61	24.17	24.34	509,995	-0.04(-0.15%)
Jul 25, 2018	24.17	24.38	24.07	24.38	547,378	+0.42(+1.77%)
Jul 24, 2018	23.78	24.09	23.73	23.96	388,323	+0.36(+1.55%)
Jul 23, 2018	23.66	23.82	23.53	23.59	213,493	-0.12(-0.50%)
Jul 20, 2018	23.35	23.71	23.27	23.71	537,802	+0.50(+2.15%)
Jul 19, 2018	23.06	23.38	23.06	23.21	603,704	-0.35(-1.48%)
Jul 18, 2018	23.50	23.75	23.43	23.56	661,212	+0.04(+0.16%)
Jul 17, 2018	23.47	23.58	23.41	23.53	815,787	+0.07(+0.32%)
Jul 16, 2018	23.44	23.57	23.38	23.45	197,349	+0.07(+0.32%)
Jul 13, 2018	23.51	23.70	23.35	23.38	407,013	-0.24(-1.01%)
Jul 12, 2018	23.78	24.04	23.57	23.62	768,844	+0.08(+0.35%)
Jul 11, 2018	23.47	23.62	23.24	23.53	1,242,993	-0.10(-0.44%)
Jul 10, 2018	23.66	23.85	23.47	23.64	1,486,154	-0.05(-0.22%)
Jul 09, 2018	23.64	23.88	23.55	23.69	700,640	+0.16(+0.66%)
Jul 06, 2018	23.62	23.78	23.50	23.53	689,725	-0.06(-0.25%)
Jul 05, 2018	23.99	23.99	23.50	23.59	525,798	-0.13(-0.56%)
Jul 03, 2018		23.73	23.73	23.73	0	+0.92(+4.01%)
Jul 02, 2018	23.22	23.32	22.81	22.81	436,096	-0.59(-2.51%)
Jun 29, 2018	23.66	23.66	23.32	23.40	511,730	-0.03(-0.13%)
Jun 28, 2018	23.22	23.53	22.96	23.43	495,385	+0.19(+0.83%)
Jun 27, 2018	23.55	23.99	23.23	23.24	478,111	-0.34(-1.45%)
Jun 26, 2018	23.54	23.73	23.40	23.58	308,740	+0.09(+0.38%)
Jun 25, 2018	23.56	23.72	23.44	23.49	476,497	-0.16(-0.66%)
Jun 22, 2018	23.95	23.96	23.63	23.64	439,585	-0.18(-0.75%)
Jun 21, 2018	23.68	23.96	23.59	23.82	332,234	+0.13(+0.57%)
Jun 20, 2018	23.86	23.92	23.63	23.69	709,027	+0.05(+0.22%)
Jun 19, 2018	23.54	23.76	23.38	23.64	676,081	-0.12(-0.50%)
Jun 18, 2018	23.47	23.80	23.47	23.76	294,093	+0.05(+0.22%)
Jun 15, 2018		23.74	23.66	23.70	663,177	+0.04(+0.19%)
Jun 14, 2018	23.94	24.07	23.64	23.66	564,631	-0.18(-0.75%)
Jun 13, 2018	23.62	24.04	23.55	23.84	571,299	+0.28(+1.20%)
Jun 12, 2018	23.76	23.82	23.53	23.56	2,902,895	-0.18(-0.75%)
Jun 11, 2018	23.76	23.86	23.72	23.73	635,673	+0.04(+0.19%)
Jun 08, 2018	23.86	23.86	23.62	23.69	647,733	+0.00(+0.00%)
Jun 07, 2018	23.94	23.96	23.63	23.69	738,356	-0.31(-1.27%)
Jun 06, 2018			23.91	23.99	1,344,870	-0.01(-0.03%)
Jun 05, 2018	24.24	24.44	24.00	24.00	399,366	-0.36(-1.47%)
Jun 04, 2018	24.23	24.46	24.20	24.36	611,827	+0.28(+1.17%)
Jun 01, 2018	24.09	24.23	23.94	24.08	656,118	+0.13(+0.56%)
May 31, 2018	24.59	24.69	23.93	23.94	733,491	-0.64(-2.60%)
May 30, 2018	24.14	24.64	24.05	24.58	911,401	+0.58(+2.42%)
May 29, 2018	24.55	24.70	23.98	24.00	726,901	-0.86(-3.47%)
May 25, 2018		24.87	24.87	24.87	0	+0.51(+2.11%)
May 24, 2018	24.39	24.43	24.20	24.35	1,077,854	-0.10(-0.40%)
May 23, 2018	24.43	24.53	24.29	24.45	819,890	-0.19(-0.79%)
May 22, 2018	24.68	24.75	24.56	24.64	755,462	+0.03(+0.12%)
May 21, 2018	24.69	24.80	24.57	24.61	506,054	+0.07(+0.30%)
May 18, 2018	24.58	24.62	24.23	24.54	585,134	-0.19(-0.75%)
May 17, 2018	24.64	24.78	24.49	24.72	267,320	+0.08(+0.33%)
May 16, 2018	24.61	24.66	24.50	24.64	361,370	+0.09(+0.36%)
May 15, 2018	24.55	24.67	24.44	24.55	478,917	-0.20(-0.81%)
May 14, 2018	24.84	24.96	24.71	24.75	622,846	-0.08(-0.33%)
May 11, 2018	24.77	25.00	24.66	24.84	285,354	+0.07(+0.27%)
May 10, 2018	24.25	24.83	24.24	24.77	445,295	+0.60(+2.50%)
May 09, 2018	23.97	24.26	23.83	24.17	469,423	+0.24(+1.00%)
May 08, 2018	24.00	24.04	23.63	23.93	613,561	-0.22(-0.93%)
May 07, 2018	24.14	24.18	23.81	24.15	532,978	+0.01(+0.03%)
May 04, 2018	23.98	24.25	23.98	24.14	369,349	+0.01(+0.03%)
May 03, 2018	24.30	24.30	23.96	24.14	647,412	-0.14(-0.58%)
May 02, 2018	24.58	24.58	24.26	24.28	548,189	-0.25(-1.00%)
May 01, 2018	24.49	24.58	24.30	24.52	347,401	-0.07(-0.27%)
Apr 30, 2018	24.77	24.77	24.59	24.59	304,382	-0.18(-0.72%)
Apr 27, 2018	25.01	25.44	24.64	24.77	372,816	+0.03(+0.12%)
Apr 26, 2018	24.77	24.90	24.71	24.74	290,264	+0.10(+0.39%)
Apr 25, 2018	25.05	25.05	24.52	24.64	496,270	-0.39(-1.58%)
Apr 24, 2018	25.16	25.16	24.90	25.04	249,523	+0.06(+0.24%)
Apr 23, 2018	25.26	25.28	24.90	24.98	325,223	-0.34(-1.32%)
Apr 20, 2018	25.27	25.42	25.13	25.31	258,176	-0.01(-0.06%)
Apr 19, 2018	25.46	25.51	25.27	25.33	330,600	-0.16(-0.61%)
Apr 18, 2018	25.19	25.58	24.93	25.48	461,412	+0.57(+2.30%)
Apr 17, 2018	24.75	25.02	24.53	24.91	685,499	+0.15(+0.60%)
Apr 16, 2018	24.85	24.98	24.45	24.76	574,337	-0.01(-0.06%)
Apr 13, 2018	24.89	24.90	24.67	24.78	383,254	+0.04(+0.17%)
Apr 12, 2018	24.73	24.96	24.60	24.73	517,781	+0.09(+0.38%)
Apr 11, 2018	24.29	24.74	24.29	24.64	577,177	+0.29(+1.20%)
Apr 10, 2018	24.28	24.50	24.22	24.35	575,582	+0.30(+1.24%)
Apr 09, 2018	24.20	24.32	23.99	24.05	263,799	-0.09(-0.38%)
Apr 06, 2018	24.26	24.39	24.03	24.14	244,316	-0.19(-0.79%)
Apr 05, 2018	24.58	24.58	24.28	24.33	209,316	+0.00(+0.00%)
Apr 04, 2018	24.01	24.35	23.93	24.33	225,977	-0.04(-0.15%)
Apr 03, 2018	24.13	24.45	24.08	24.37	513,918	+0.37(+1.54%)
Apr 02, 2018	23.78	24.10	23.73	24.00	505,782	+0.11(+0.45%)
Mar 29, 2018		23.89	23.89	23.89	0	+0.41(+1.73%)
Mar 28, 2018	23.18	23.63	22.98	23.49	511,400	+0.34(+1.45%)
Mar 27, 2018	23.23	23.26	23.00	23.15	380,847	+0.04(+0.15%)
Mar 26, 2018	23.25	23.25	22.69	23.11	395,857	+0.20(+0.87%)
Mar 23, 2018	23.21	23.45	22.84	22.91	447,721	-0.27(-1.17%)
Mar 22, 2018	23.35	23.89	23.16	23.19	781,479	-0.42(-1.78%)
Mar 21, 2018	23.50	23.74	23.26	23.61	1,214,685	+0.13(+0.55%)
Mar 20, 2018	23.65	23.65	23.21	23.48	648,511	-0.16(-0.66%)
Mar 19, 2018	23.60	23.71	23.51	23.64	512,111	-0.04(-0.15%)
Mar 16, 2018	23.71	23.77	23.50	23.67	470,288	+0.05(+0.21%)
Mar 15, 2018	23.63	23.93	23.49	23.62	336,030	-0.04(-0.18%)
Mar 14, 2018	23.77	23.77	23.48	23.66	277,931	+0.09(+0.39%)
Mar 13, 2018	23.72	23.83	23.52	23.57	252,905	-0.11(-0.45%)
Mar 12, 2018	23.54	23.69	23.44	23.68	283,906	+0.13(+0.54%)
Mar 09, 2018	23.16	23.68	23.13	23.55	273,555	+0.51(+2.23%)
Mar 08, 2018	23.21	23.25	22.86	23.04	297,799	-0.11(-0.49%)
Mar 07, 2018		23.18	22.96	23.15	539,465	-0.09(-0.40%)
Mar 06, 2018	23.56	23.69	23.22	23.24	359,883	-0.11(-0.46%)
Mar 05, 2018	22.96	23.39	22.72	23.35	194,363	+0.21(+0.92%)
Mar 02, 2018	22.94	23.28	22.82	23.14	352,599	+0.01(+0.06%)
Mar 01, 2018	23.26	23.35	23.01	23.12	604,066	-0.16(-0.67%)
Feb 28, 2018	23.54	23.54	23.24	23.28	395,611	-0.14(-0.61%)
Feb 27, 2018	23.70	23.80	23.42	23.42	343,750	-0.35(-1.47%)
Feb 26, 2018	23.98	23.98	23.63	23.77	567,990	-0.12(-0.51%)
Feb 23, 2018	24.02	24.12	23.82	23.89	451,269	+0.01(+0.03%)
Feb 22, 2018	23.92	24.08	23.81	23.88	380,944	+0.06(+0.27%)
Feb 21, 2018	23.72	24.06	23.72	23.82	900,473	+0.10(+0.42%)
Feb 20, 2018	23.36	23.76	23.35	23.72	764,467	+0.29(+1.22%)
Feb 16, 2018		23.44	23.44	23.44	0	-0.02(-0.09%)
Feb 15, 2018	23.43	23.64	23.37	23.46	481,803	+0.24(+1.04%)
Feb 14, 2018	22.81	23.21	22.74	23.21	349,145	+0.33(+1.43%)
Feb 13, 2018	22.82	22.99	22.62	22.89	385,605	+0.00(+0.00%)
Feb 12, 2018	22.82	23.07	22.78	22.89	635,589	+0.47(+2.10%)
Feb 09, 2018	22.65	22.81	22.15	22.42	733,513	-0.04(-0.16%)
Feb 08, 2018	23.34	23.34	22.44	22.45	712,353	-0.79(-3.40%)
Feb 07, 2018	23.32	23.49	23.06	23.24	692,181	-0.11(-0.46%)
Feb 06, 2018	22.36	23.41	22.30	23.35	536,854	+0.84(+3.74%)
Feb 05, 2018	23.34	23.51	22.51	22.51	1,153,479	-0.98(-4.19%)
Feb 02, 2018	23.81	23.96	23.39	23.49	756,614	-0.61(-2.51%)
Feb 01, 2018	24.22	24.38	24.01	24.10	622,574	-0.18(-0.73%)
Jan 31, 2018	24.48	24.88	23.98	24.28	815,455	-0.14(-0.58%)
Jan 30, 2018	24.37	24.71	24.24	24.42	459,272	-0.07(-0.29%)
Jan 29, 2018	24.72	24.85	24.41	24.49	426,975	-0.31(-1.24%)
Jan 26, 2018	24.74	24.80	24.58	24.80	182,211	+0.12(+0.49%)
Jan 25, 2018	24.59	24.94	24.50	24.68	350,795	+0.09(+0.35%)
Jan 24, 2018	24.33	24.81	24.12	24.59	507,200	+0.15(+0.61%)
Jan 23, 2018	24.65	24.70	24.24	24.44	409,876	-0.23(-0.93%)
Jan 22, 2018	24.37	24.67	24.14	24.67	380,867	+0.33(+1.35%)
Jan 19, 2018	24.60	24.76	24.13	24.34	446,555	-0.28(-1.13%)
Jan 18, 2018	24.73	24.82	24.38	24.62	478,008	+0.08(+0.32%)
Jan 17, 2018	24.33	24.61	24.23	24.54	419,272	+0.30(+1.24%)
Jan 16, 2018	24.19	24.63	24.06	24.24	383,572	+0.19(+0.80%)
Jan 12, 2018		24.05	24.05	24.05	0	+0.09(+0.36%)
Jan 11, 2018	23.73	23.97	23.63	23.96	367,374	+0.36(+1.54%)
Jan 10, 2018	23.47	23.67	23.18	23.60	476,733	+0.16(+0.67%)
Jan 09, 2018	23.47	23.59	23.31	23.44	392,567	-0.01(-0.03%)
Jan 08, 2018	23.75	23.84	23.25	23.45	419,572	-0.31(-1.32%)
Jan 05, 2018	23.39	23.81	23.29	23.76	425,230	+0.51(+2.21%)
Jan 04, 2018	23.16	23.35	23.03	23.25	461,720	+0.14(+0.62%)
Jan 03, 2018	23.04	23.34	22.99	23.11	493,200	+0.03(+0.12%)
Jan 02, 2018	22.51	23.09	22.51	23.08	900,596	+0.78(+3.52%)
Dec 29, 2017		22.29	22.29	22.29	0	+0.02(+0.10%)
Dec 28, 2017	22.20	22.39	22.10	22.27	853,311	+0.20(+0.90%)
Dec 27, 2017	22.09	22.29	22.04	22.07	678,153	-0.08(-0.35%)
Dec 26, 2017	22.18	22.31	22.09	22.15	826,945	-0.01(-0.03%)
Dec 22, 2017	22.15	22.31	22.07	22.16	260,326	+0.08(+0.36%)
Dec 21, 2017	22.78	22.81	22.05	22.08	870,274	-0.64(-2.82%)
Dec 20, 2017	22.96	22.96	22.69	22.72	588,436	-0.14(-0.59%)
Dec 19, 2017	22.82	23.02	22.59	22.86	1,410,012	+0.06(+0.28%)
Dec 18, 2017	22.47	22.87	22.20	22.79	2,887,030	+2.12(+10.28%)
Dec 15, 2017	20.13	20.98	20.13	20.67	1,148,600	+0.65(+3.24%)
Dec 14, 2017	20.12	20.25	19.93	20.02	769,620	-0.04(-0.18%)
Dec 13, 2017	19.88	20.34	19.88	20.06	842,358	+0.26(+1.30%)
Dec 12, 2017	19.80	19.99	19.64	19.80	560,624	-0.05(-0.25%)
Dec 11, 2017	19.28	20.08	19.28	19.85	930,347	+0.58(+3.04%)
Dec 08, 2017	19.21	19.59	19.21	19.26	1,172,114	+0.18(+0.93%)
Dec 07, 2017	19.02	19.17	18.92	19.09	553,781	-0.14(-0.74%)
Dec 06, 2017	18.94	19.26	18.83	19.23	864,121	+0.23(+1.20%)
Dec 05, 2017	19.14	19.42	18.87	19.00	951,204	-0.33(-1.70%)
Dec 04, 2017	19.74	19.82	19.31	19.33	1,045,409	-0.24(-1.24%)
Dec 01, 2017	19.49	19.67	19.42	19.57	768,846	-0.01(-0.07%)
Nov 30, 2017	19.79	19.90	19.44	19.59	776,503	-0.40(-2.00%)
Nov 29, 2017	20.39	20.39	19.88	19.98	607,900	-0.48(-2.37%)
Nov 28, 2017	20.55	20.65	20.30	20.47	742,680	-0.01(-0.07%)
Nov 27, 2017	20.34	20.65	20.23	20.48	490,320	+0.04(+0.21%)
Nov 24, 2017	20.49	20.49	20.11	20.44	512,212	-0.10(-0.49%)
Nov 22, 2017	20.83	20.93	20.35	20.54	590,074	-0.32(-1.54%)
Nov 21, 2017	20.57	21.27	20.45	20.86	1,394,984	+0.42(+2.06%)
Nov 20, 2017	20.75	20.75	20.10	20.44	2,336,743	-1.47(-6.70%)
Nov 17, 2017	21.68	21.98	21.64	21.91	370,893	+0.27(+1.25%)
Nov 16, 2017	21.37	21.78	21.30	21.64	482,430	+0.35(+1.64%)
Nov 15, 2017	21.21	21.32	20.98	21.29	472,764	-0.05(-0.23%)
Nov 14, 2017	21.45	21.65	21.28	21.34	426,269	-0.12(-0.56%)
Nov 13, 2017	21.56	21.62	21.40	21.46	457,339	-0.21(-0.95%)
Nov 10, 2017	21.95	22.02	21.55	21.67	662,621	-0.33(-1.49%)
Nov 09, 2017	22.12	22.16	21.90	22.00	587,399	-0.16(-0.71%)
Nov 08, 2017	21.95	22.15	21.90	22.15	368,584	+0.22(+1.01%)
Nov 07, 2017	22.10	22.17	21.86	21.93	437,907	-0.19(-0.84%)
Nov 06, 2017	22.16	22.31	22.04	22.12	378,659	-0.04(-0.16%)
Nov 03, 2017	22.25	22.42	21.97	22.15	385,727	-0.08(-0.35%)
Nov 02, 2017	22.14	22.34	22.04	22.23	487,392	+0.16(+0.71%)
Nov 01, 2017	22.42	22.73	22.03	22.07	217,859	-0.23(-1.02%)
Oct 31, 2017	22.51	22.65	22.20	22.30	445,562	-0.24(-1.04%)
Oct 30, 2017	22.17	22.83	22.17	22.54	601,680	+0.58(+2.63%)
Oct 27, 2017	21.95	22.05	21.91	21.96	230,858	-0.04(-0.19%)
Oct 26, 2017	21.88	22.09	21.88	22.00	354,859	+0.20(+0.92%)
Oct 25, 2017	21.83	21.87	21.64	21.80	428,755	+0.07(+0.33%)
Oct 24, 2017	21.78	22.00	21.69	21.73	461,354	-0.21(-0.94%)
Oct 23, 2017	22.00	22.07	21.87	21.94	244,502	-0.03(-0.13%)
Oct 20, 2017	22.15	22.19	21.95	21.97	430,103	-0.01(-0.03%)
Oct 19, 2017	22.32	22.32	21.93	21.97	439,186	-0.44(-1.97%)
Oct 18, 2017	22.18	22.53	22.17	22.42	503,314	+0.27(+1.22%)
Oct 17, 2017	22.49	22.54	22.05	22.14	500,884	-0.33(-1.46%)
Oct 16, 2017	22.37	22.50	22.14	22.47	365,441	+0.22(+0.99%)
Oct 13, 2017	22.25	22.43	22.14	22.25	400,688	+0.03(+0.13%)
Oct 12, 2017	22.09	22.33	22.07	22.22	481,999	+0.16(+0.71%)
Oct 11, 2017	22.05	22.24	21.95	22.07	693,821	-0.04(-0.16%)
Oct 10, 2017	21.68	22.11	21.62	22.10	536,905	+0.51(+2.34%)
Oct 09, 2017	21.75	21.78	21.53	21.60	184,228	-0.09(-0.43%)
Oct 06, 2017	21.68	21.77	21.54	21.69	482,308	-0.06(-0.26%)
Oct 05, 2017	21.83	21.95	21.72	21.75	481,067	-0.01(-0.07%)
Oct 04, 2017	21.85	21.94	21.61	21.76	322,202	-0.09(-0.39%)
Oct 03, 2017	21.37	21.87	21.37	21.85	236,160	+0.51(+2.37%)
Oct 02, 2017	21.10	21.35	21.05	21.34	434,749	+0.16(+0.74%)
Sep 29, 2017	21.23	21.32	21.09	21.18	673,990	+0.01(+0.07%)
Sep 28, 2017	21.03	21.23	21.00	21.17	443,725	+0.14(+0.64%)
Sep 27, 2017	21.17	21.17	20.98	21.03	724,857	+0.01(+0.03%)
Sep 26, 2017	21.17	21.51	21.00	21.03	452,099	-0.14(-0.67%)
Sep 25, 2017	21.65	21.82	21.17	21.17	548,461	-0.57(-2.62%)
Sep 22, 2017	21.50	21.84	21.40	21.74	452,157	+0.19(+0.89%)
Sep 21, 2017	21.14	21.60	21.10	21.55	682,943	+0.43(+2.03%)
Sep 20, 2017	20.96	21.44	20.96	21.12	745,944	+0.21(+0.99%)
Sep 19, 2017	21.02	21.05	20.75	20.91	340,653	-0.08(-0.37%)
Sep 18, 2017	21.18	21.24	20.90	20.99	359,526	-0.10(-0.47%)
Sep 15, 2017	20.63	21.18	20.59	21.09	436,001	+0.41(+1.96%)
Sep 14, 2017	20.88	20.94	20.57	20.68	633,461	-0.19(-0.92%)
Sep 13, 2017	21.01	21.10	20.88	20.88	225,343	-0.21(-0.98%)
Sep 12, 2017	21.04	21.19	20.99	21.08	518,274	+0.04(+0.17%)
Sep 11, 2017	20.85	21.06	20.76	21.05	431,730	+0.33(+1.58%)
Sep 08, 2017	20.76	20.90	20.64	20.72	661,071	-0.04(-0.21%)
Sep 07, 2017	20.56	20.83	20.56	20.76	617,935	+0.22(+1.08%)
Sep 06, 2017	20.75	20.94	20.53	20.54	829,442	-0.15(-0.72%)
Sep 05, 2017	20.80	20.90	20.58	20.69	900,227	-0.11(-0.51%)
Sep 01, 2017	20.89	20.95	20.77	20.80	754,275	-0.06(-0.27%)
Aug 31, 2017	21.11	21.11	20.83	20.85	525,928	-0.15(-0.71%)
Aug 30, 2017	21.10	21.13	20.86	21.00	590,935	-0.09(-0.44%)
Aug 29, 2017	20.96	21.23	20.96	21.10	551,684	-0.04(-0.20%)
Aug 28, 2017	21.24	21.44	21.02	21.14	736,619	-0.09(-0.44%)
Aug 25, 2017	21.25	21.52	21.16	21.23	718,753	+0.11(+0.54%)
Aug 24, 2017	21.02	21.18	20.85	21.12	829,766	+0.16(+0.75%)
Aug 23, 2017	20.47	20.99	20.46	20.96	870,420	+0.39(+1.91%)
Aug 22, 2017	20.55	20.85	20.50	20.57	1,431,462	-0.23(-1.10%)
Aug 21, 2017	20.78	20.86	20.75	20.80	460,366	+0.04(+0.17%)
Aug 18, 2017	20.73	20.81	20.64	20.76	451,203	+0.07(+0.34%)
Aug 17, 2017	20.91	20.93	20.68	20.69	533,079	-0.20(-0.96%)
Aug 16, 2017	21.13	21.16	20.83	20.89	1,392,334	-0.13(-0.61%)
Aug 15, 2017	21.03	21.23	20.91	21.02	229,477	+0.01(+0.03%)
Aug 14, 2017	20.85	21.03	20.77	21.01	655,181	+0.26(+1.24%)
Aug 11, 2017	20.57	20.81	20.30	20.75	634,917	-0.07(-0.34%)
Aug 10, 2017	21.03	21.04	20.78	20.83	358,351	-0.29(-1.35%)
Aug 09, 2017	21.28	21.38	20.95	21.11	635,461	-0.28(-1.30%)
Aug 08, 2017	21.06	21.40	21.06	21.39	917,103	+0.31(+1.45%)
Aug 07, 2017	20.83	21.09	20.61	21.08	1,192,885	+0.31(+1.51%)
Aug 04, 2017	20.91	20.95	20.75	20.77	454,588	-0.07(-0.34%)
Aug 03, 2017	20.70	20.84	20.68	20.84	613,407	+0.14(+0.65%)
Aug 02, 2017	20.38	20.73	20.36	20.70	653,153	+0.34(+1.65%)