Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.122	4.269	4.100	4.119	87,828,448	-0.05(-1.31%)
Sep 27, 2018	4.027	4.201	4.023	4.173	97,997,560	+0.20(+4.98%)
Sep 26, 2018	3.935	4.006	3.904	3.976	55,130,936	+0.08(+1.92%)
Sep 25, 2018	3.795	3.914	3.788	3.900	46,937,640	+0.01(+0.35%)
Sep 24, 2018	3.952	4.003	3.875	3.887	59,269,524	-0.04(-0.96%)
Sep 21, 2018	3.897	3.967	3.863	3.924	65,993,680	+0.05(+1.23%)
Sep 20, 2018	3.907	3.914	3.805	3.877	39,643,396	+0.04(+0.98%)
Sep 19, 2018	3.825	3.900	3.819	3.839	54,230,556	+0.01(+0.27%)
Sep 18, 2018	3.747	3.860	3.744	3.829	77,661,248	+0.10(+2.75%)
Sep 17, 2018	3.624	3.740	3.621	3.726	82,572,128	+0.11(+3.12%)
Sep 14, 2018	3.604	3.641	3.542	3.614	45,570,196	+0.05(+1.44%)
Sep 13, 2018	3.627	3.651	3.549	3.563	56,554,228	-0.10(-2.79%)
Sep 12, 2018	3.634	3.699	3.593	3.665	56,247,664	+0.10(+2.87%)
Sep 11, 2018	3.569	3.624	3.518	3.563	76,647,112	-0.15(-4.04%)
Sep 10, 2018	3.716	3.781	3.675	3.713	71,200,992	-0.05(-1.45%)
Sep 07, 2018	3.692	3.803	3.662	3.767	70,655,088	+0.14(+3.86%)
Sep 06, 2018	3.631	3.648	3.546	3.627	55,759,204	+0.02(+0.66%)
Sep 05, 2018	3.508	3.634	3.479	3.604	58,621,064	+0.05(+1.54%)
Sep 04, 2018	3.559	3.604	3.522	3.549	51,143,800	-0.16(-4.32%)
Aug 31, 2018		3.709	3.709	3.709	0	+0.13(+3.52%)
Aug 30, 2018	3.685	3.689	3.511	3.583	71,269,904	-0.09(-2.33%)
Aug 29, 2018	3.576	3.709	3.566	3.668	108,187,672	+0.14(+3.86%)
Aug 28, 2018	3.590	3.602	3.510	3.532	45,805,056	-0.05(-1.43%)
Aug 27, 2018	3.549	3.600	3.532	3.583	76,894,936	+0.06(+1.84%)
Aug 24, 2018	3.576	3.576	3.467	3.518	55,195,712	+0.03(+0.88%)
Aug 23, 2018	3.583	3.590	3.481	3.488	62,533,624	-0.10(-2.76%)
Aug 22, 2018	3.484	3.600	3.477	3.587	104,527,464	+0.09(+2.44%)
Aug 21, 2018	3.587	3.641	3.491	3.501	84,852,928	-0.13(-3.57%)
Aug 20, 2018	3.627	3.641	3.566	3.631	64,297,584	-0.02(-0.65%)
Aug 17, 2018	3.668	3.679	3.627	3.655	66,849,360	-0.08(-2.01%)
Aug 16, 2018	3.798	3.807	3.679	3.730	55,954,440	-0.04(-1.18%)
Aug 15, 2018	3.853	3.866	3.733	3.774	58,159,760	-0.17(-4.24%)
Aug 14, 2018	3.996	4.010	3.873	3.941	33,567,676	+0.03(+0.65%)
Aug 13, 2018	3.855	3.960	3.814	3.916	61,779,988	-0.01(-0.35%)
Aug 10, 2018	3.943	3.994	3.885	3.930	64,358,544	-0.14(-3.51%)
Aug 09, 2018	4.117	4.124	4.008	4.073	46,075,604	-0.05(-1.32%)
Aug 08, 2018	4.216	4.270	4.117	4.127	46,599,204	-0.09(-2.10%)
Aug 07, 2018	4.325	4.335	4.161	4.216	65,583,816	-0.04(-0.96%)
Aug 06, 2018	4.277	4.332	4.243	4.257	35,247,208	-0.01(-0.24%)
Aug 03, 2018	4.246	4.376	4.229	4.267	87,171,632	+0.21(+5.12%)
Aug 02, 2018	4.015	4.124	3.967	4.059	60,991,056	+0.07(+1.71%)
Aug 01, 2018	3.971	4.025	3.950	3.991	31,521,934	-0.00(-0.09%)
Jul 31, 2018	3.981	4.001	3.899	3.994	55,330,408	-0.04(-1.10%)
Jul 30, 2018	4.097	4.112	3.981	4.039	51,532,716	-0.02(-0.42%)
Jul 27, 2018	3.991	4.080	3.981	4.056	62,761,024	+0.11(+2.76%)
Jul 26, 2018	4.028	4.042	3.937	3.947	49,960,352	-0.12(-3.01%)
Jul 25, 2018	4.032	4.086	3.998	4.069	46,664,044	+0.09(+2.31%)
Jul 24, 2018	3.940	4.049	3.930	3.977	49,937,660	+0.10(+2.64%)
Jul 23, 2018	3.862	3.899	3.804	3.875	35,917,964	+0.01(+0.35%)
Jul 20, 2018	3.851	3.909	3.821	3.862	109,780,472	+0.19(+5.29%)
Jul 19, 2018	3.616	3.690	3.567	3.667	63,989,688	+0.01(+0.37%)
Jul 18, 2018	3.736	3.739	3.632	3.654	48,896,840	-0.08(-2.10%)
Jul 17, 2018	3.596	3.736	3.576	3.732	43,804,888	+0.12(+3.30%)
Jul 16, 2018	3.586	3.622	3.531	3.613	36,885,620	-0.03(-0.75%)
Jul 13, 2018	3.630	3.661	3.582	3.640	33,268,318	+0.02(+0.56%)
Jul 12, 2018	3.579	3.630	3.552	3.620	39,319,868	+0.10(+2.71%)
Jul 11, 2018	3.610	3.691	3.497	3.524	62,385,912	-0.11(-3.00%)
Jul 10, 2018	3.657	3.674	3.589	3.633	40,431,340	-0.01(-0.19%)
Jul 09, 2018	3.552	3.674	3.552	3.640	52,879,704	+0.09(+2.59%)
Jul 06, 2018	3.460	3.576	3.439	3.548	38,406,996	+0.05(+1.56%)
Jul 05, 2018	3.599	3.620	3.429	3.494	62,461,596	+0.01(+0.39%)
Jul 03, 2018		3.480	3.480	3.480	0	+0.05(+1.49%)
Jul 02, 2018	3.371	3.438	3.344	3.429	42,977,256	+0.01(+0.40%)
Jun 29, 2018	3.375	3.453	3.371	3.416	62,161,884	+0.06(+1.93%)
Jun 28, 2018	3.402	3.416	3.320	3.351	88,993,200	+0.02(+0.61%)
Jun 27, 2018	3.320	3.444	3.305	3.330	96,865,368	+0.01(+0.41%)
Jun 26, 2018	3.334	3.341	3.223	3.317	59,081,436	+0.05(+1.56%)
Jun 25, 2018	3.269	3.295	3.172	3.266	63,060,524	+0.05(+1.70%)
Jun 22, 2018	3.252	3.296	3.181	3.211	70,228,912	+0.01(+0.21%)
Jun 21, 2018	3.334	3.341	3.181	3.204	84,297,896	-0.15(-4.37%)
Jun 20, 2018	3.381	3.450	3.320	3.351	124,828,584	+0.11(+3.36%)
Jun 19, 2018	3.089	3.351	3.072	3.242	143,200,224	+0.09(+2.70%)
Jun 18, 2018	3.174	3.211	3.146	3.157	56,438,176	-0.06(-1.80%)
Jun 15, 2018		3.225	3.148	3.215	63,687,092	-0.03(-0.84%)
Jun 14, 2018	3.327	3.344	3.235	3.242	54,169,912	-0.05(-1.55%)
Jun 13, 2018	3.344	3.359	3.204	3.293	79,509,248	-0.04(-1.12%)
Jun 12, 2018	3.405	3.412	3.327	3.330	73,473,336	-0.03(-1.01%)
Jun 11, 2018	3.392	3.405	3.317	3.364	88,802,416	+0.03(+1.02%)
Jun 08, 2018	3.433	3.436	3.201	3.330	166,100,768	+0.04(+1.24%)
Jun 07, 2018	3.351	3.371	3.140	3.289	239,804,048	-0.13(-3.78%)
Jun 06, 2018			3.351	3.419	121,256,360	-0.07(-2.05%)
Jun 05, 2018	3.589	3.678	3.456	3.490	100,518,752	-0.15(-4.21%)
Jun 04, 2018	3.657	3.763	3.613	3.644	116,833,128	+0.19(+5.63%)
Jun 01, 2018	4.127	4.189	3.133	3.450	531,657,376	-0.59(-14.59%)
May 31, 2018	4.049	4.120	4.025	4.039	55,916,300	-0.02(-0.50%)
May 30, 2018	3.991	4.223	3.933	4.059	122,545,520	+0.00(+0.00%)
May 29, 2018	3.759	4.137	3.753	4.059	182,687,056	-0.23(-5.47%)
May 25, 2018		4.294	4.294	4.294	0	-0.06(-1.33%)
May 24, 2018	4.471	4.577	4.301	4.352	286,338,528	-0.79(-15.42%)
May 23, 2018	5.248	5.302	5.118	5.145	61,598,468	-0.20(-3.76%)
May 22, 2018	5.302	5.462	5.263	5.346	71,299,960	-0.06(-1.09%)
May 21, 2018	5.630	5.667	5.358	5.405	77,309,080	-0.10(-1.73%)
May 18, 2018	5.501	5.599	5.388	5.501	75,313,272	-0.10(-1.82%)
May 17, 2018	5.739	5.820	5.501	5.603	100,418,872	-0.22(-3.85%)
May 16, 2018	5.759	5.847	5.715	5.827	60,121,544	+0.10(+1.72%)
May 15, 2018	5.572	5.759	5.562	5.728	74,165,448	+0.07(+1.20%)
May 14, 2018	5.572	5.739	5.541	5.660	77,951,520	+0.16(+2.84%)
May 11, 2018	5.548	5.677	5.470	5.504	86,558,752	-0.01(-0.12%)
May 10, 2018	5.276	5.616	5.249	5.511	119,079,544	+0.37(+7.14%)
May 09, 2018	4.766	5.171	4.763	5.144	112,840,440	+0.43(+9.08%)
May 08, 2018	4.780	4.807	4.603	4.715	49,529,608	-0.04(-0.86%)
May 07, 2018	4.634	4.841	4.630	4.756	65,864,624	+0.10(+2.19%)
May 04, 2018	4.651	4.708	4.600	4.654	47,273,840	-0.01(-0.29%)
May 03, 2018	4.695	4.719	4.566	4.668	33,268,718	-0.03(-0.65%)
May 02, 2018	4.651	4.773	4.644	4.698	34,141,092	+0.02(+0.36%)
May 01, 2018	4.776	4.783	4.640	4.681	27,838,802	-0.11(-2.27%)
Apr 30, 2018	4.800	4.821	4.749	4.790	24,548,854	-0.02(-0.35%)
Apr 27, 2018	4.821	4.844	4.790	4.807	34,523,564	+0.03(+0.64%)
Apr 26, 2018	4.623	4.783	4.620	4.776	45,744,332	+0.19(+4.07%)
Apr 25, 2018	4.630	4.637	4.518	4.589	50,855,052	-0.16(-3.30%)
Apr 24, 2018	4.810	4.841	4.695	4.746	28,167,686	-0.04(-0.92%)
Apr 23, 2018	4.770	4.809	4.695	4.790	28,289,348	-0.07(-1.47%)
Apr 20, 2018	4.821	4.895	4.773	4.861	35,051,020	-0.03(-0.56%)
Apr 19, 2018	4.878	4.926	4.817	4.889	40,225,268	+0.05(+0.98%)
Apr 18, 2018	4.759	4.868	4.739	4.841	36,622,688	+0.19(+4.02%)
Apr 17, 2018	4.593	4.680	4.555	4.654	29,872,430	+0.09(+2.01%)
Apr 16, 2018	4.708	4.708	4.545	4.562	34,131,668	-0.15(-3.17%)
Apr 13, 2018	4.841	4.855	4.688	4.712	43,956,452	-0.14(-2.87%)
Apr 12, 2018	4.909	4.921	4.848	4.851	34,545,632	-0.02(-0.42%)
Apr 11, 2018	4.787	4.906	4.766	4.872	47,027,304	+0.11(+2.28%)
Apr 10, 2018	4.610	4.780	4.583	4.763	50,367,908	+0.21(+4.71%)
Apr 09, 2018	4.742	4.742	4.538	4.549	38,930,860	-0.18(-3.88%)
Apr 06, 2018	4.715	4.751	4.647	4.732	50,252,596	-0.02(-0.43%)
Apr 05, 2018	4.800	4.885	4.742	4.753	49,682,820	+0.12(+2.57%)
Apr 04, 2018	4.511	4.637	4.481	4.634	45,793,412	-0.01(-0.29%)
Apr 03, 2018	4.702	4.732	4.596	4.647	32,342,342	-0.02(-0.36%)
Apr 02, 2018	4.759	4.800	4.606	4.664	31,407,258	-0.14(-2.97%)
Mar 29, 2018		4.807	4.807	4.807	0	+0.13(+2.76%)
Mar 28, 2018	4.719	4.753	4.635	4.678	36,448,440	-0.07(-1.43%)
Mar 27, 2018	4.912	4.916	4.712	4.746	49,374,924	-0.17(-3.52%)
Mar 26, 2018	4.960	4.970	4.838	4.919	40,654,204	+0.05(+1.12%)
Mar 23, 2018	4.865	4.936	4.804	4.865	44,203,048	+0.04(+0.85%)
Mar 22, 2018	4.834	4.909	4.790	4.824	39,868,072	-0.10(-2.00%)
Mar 21, 2018	4.705	4.946	4.695	4.923	50,926,236	+0.25(+5.31%)
Mar 20, 2018	4.702	4.763	4.664	4.674	38,733,304	+0.01(+0.15%)
Mar 19, 2018	4.749	4.773	4.654	4.668	40,252,724	-0.13(-2.62%)
Mar 16, 2018	4.780	4.851	4.773	4.793	38,089,908	+0.01(+0.21%)
Mar 15, 2018	4.851	4.875	4.732	4.783	44,126,780	-0.14(-2.83%)
Mar 14, 2018	4.943	4.963	4.878	4.923	29,703,372	+0.01(+0.28%)
Mar 13, 2018	5.004	5.038	4.895	4.909	31,852,670	-0.08(-1.57%)
Mar 12, 2018	5.008	5.038	4.946	4.987	25,911,502	-0.01(-0.27%)
Mar 09, 2018	4.926	5.001	4.911	5.001	40,634,464	+0.15(+3.08%)
Mar 08, 2018	4.892	4.911	4.783	4.851	33,589,124	-0.02(-0.42%)
Mar 07, 2018			4.800	4.872	67,522,816	-0.11(-2.25%)
Mar 06, 2018	5.052	5.076	4.957	4.984	54,164,240	+0.01(+0.27%)
Mar 05, 2018	4.821	4.997	4.810	4.970	59,101,444	+0.14(+2.96%)
Mar 02, 2018	4.664	4.839	4.613	4.827	42,616,396	+0.07(+1.57%)
Mar 01, 2018	4.807	4.839	4.676	4.753	49,919,380	-0.02(-0.43%)
Feb 28, 2018	4.892	4.899	4.770	4.773	65,285,332	-0.06(-1.20%)
Feb 27, 2018	4.929	4.957	4.824	4.831	61,193,272	-0.06(-1.25%)
Feb 26, 2018	4.848	4.902	4.795	4.892	71,723,264	+0.15(+3.23%)
Feb 23, 2018	4.671	4.771	4.630	4.739	62,160,964	+0.14(+3.03%)
Feb 22, 2018				4.600	45,370,260	+0.13(+2.81%)
Feb 21, 2018	4.569	4.617	4.470	4.474	51,294,512	-0.04(-0.98%)
Feb 20, 2018	4.409	4.583	4.402	4.518	56,068,580	+0.18(+4.24%)
Feb 16, 2018		4.334	4.334	4.334	0	-0.02(-0.55%)
Feb 15, 2018	4.345	4.374	4.307	4.358	37,631,700	+0.05(+1.10%)
Feb 14, 2018	4.192	4.345	4.147	4.311	72,476,976	+0.07(+1.68%)
Feb 13, 2018	4.209	4.260	4.188	4.239	32,272,686	+0.00(+0.08%)
Feb 12, 2018	4.263	4.324	4.192	4.236	35,665,880	+0.04(+0.97%)
Feb 09, 2018	4.243	4.283	4.035	4.195	84,611,664	+0.04(+1.06%)
Feb 08, 2018	4.406	4.426	4.144	4.151	70,299,584	-0.19(-4.31%)
Feb 07, 2018	4.538	4.542	4.328	4.338	80,037,272	-0.19(-4.28%)
Feb 06, 2018	4.277	4.542	4.270	4.532	88,310,328	+0.20(+4.55%)
Feb 05, 2018	4.470	4.523	4.253	4.334	91,389,232	-0.19(-4.28%)
Feb 02, 2018	4.668	4.668	4.527	4.528	51,749,528	-0.21(-4.52%)
Feb 01, 2018	4.657	4.756	4.613	4.742	55,055,708	+0.20(+4.42%)
Jan 31, 2018	4.644	4.664	4.525	4.542	56,041,800	+0.02(+0.45%)
Jan 30, 2018	4.596	4.596	4.453	4.521	88,688,960	-0.11(-2.42%)
Jan 29, 2018	4.657	4.722	4.596	4.634	67,062,840	-0.07(-1.45%)
Jan 26, 2018	4.474	4.715	4.443	4.702	120,920,064	+0.19(+4.30%)
Jan 25, 2018	4.501	4.637	4.447	4.508	103,784,880	+0.06(+1.30%)
Jan 24, 2018	4.283	4.513	4.239	4.450	185,598,304	+0.35(+8.63%)
Jan 23, 2018	4.069	4.107	4.033	4.096	74,856,544	-0.07(-1.63%)
Jan 22, 2018	4.096	4.171	4.096	4.165	36,009,620	+0.03(+0.74%)
Jan 19, 2018	4.103	4.141	4.083	4.134	46,218,004	+0.01(+0.25%)
Jan 18, 2018	4.144	4.158	4.063	4.124	93,949,456	+0.00(+0.08%)
Jan 17, 2018	4.018	4.120	3.998	4.120	70,453,512	+0.14(+3.59%)
Jan 16, 2018	3.961	3.979	3.938	3.978	80,632,152	+0.08(+2.01%)
Jan 12, 2018		3.899	3.899	3.899	0	+0.03(+0.79%)
Jan 11, 2018	3.774	3.869	3.757	3.869	82,725,520	+0.11(+2.99%)
Jan 10, 2018	3.787	3.797	3.736	3.757	42,169,984	-0.03(-0.81%)
Jan 09, 2018	3.808	3.835	3.787	3.787	43,028,240	-0.03(-0.71%)
Jan 08, 2018	3.760	3.814	3.748	3.814	39,698,248	+0.05(+1.26%)
Jan 05, 2018	3.736	3.768	3.702	3.767	35,975,376	+0.03(+0.73%)
Jan 04, 2018	3.740	3.780	3.717	3.740	67,486,248	+0.01(+0.27%)
Jan 03, 2018	3.672	3.740	3.614	3.729	63,246,204	+0.09(+2.52%)
Jan 02, 2018	3.556	3.636	3.546	3.638	41,250,144	+0.14(+3.98%)
Dec 29, 2017		3.498	3.498	3.498	0	+0.02(+0.69%)
Dec 28, 2017	3.478	3.488	3.461	3.474	20,518,214	+0.04(+1.19%)
Dec 27, 2017	3.474	3.502	3.423	3.434	28,888,294	-0.02(-0.59%)
Dec 26, 2017	3.423	3.457	3.398	3.454	24,659,670	+0.06(+1.70%)
Dec 22, 2017	3.434	3.440	3.389	3.396	27,173,452	-0.04(-1.28%)
Dec 21, 2017	3.332	3.444	3.321	3.440	54,824,912	+0.13(+3.79%)
Dec 20, 2017	3.287	3.321	3.259	3.315	33,693,368	+0.04(+1.35%)
Dec 19, 2017	3.250	3.281	3.240	3.270	24,405,090	+0.00(+0.10%)
Dec 18, 2017	3.274	3.328	3.255	3.267	41,008,968	+0.06(+1.91%)
Dec 15, 2017	3.277	3.277	3.199	3.206	52,276,028	-0.02(-0.53%)
Dec 14, 2017	3.226	3.289	3.216	3.223	43,900,988	-0.05(-1.56%)
Dec 13, 2017	3.376	3.396	3.250	3.274	54,833,184	-0.11(-3.12%)
Dec 12, 2017	3.257	3.389	3.247	3.379	67,167,336	+0.07(+2.05%)
Dec 11, 2017	3.308	3.335	3.298	3.311	32,690,084	+0.01(+0.41%)
Dec 08, 2017	3.359	3.362	3.287	3.298	52,932,836	+0.02(+0.52%)
Dec 07, 2017	3.236	3.332	3.236	3.281	51,975,680	-0.10(-2.82%)
Dec 06, 2017	3.366	3.413	3.309	3.376	52,903,268	+0.03(+0.81%)
Dec 05, 2017	3.423	3.443	3.329	3.349	40,117,372	-0.03(-0.91%)
Dec 04, 2017	3.359	3.447	3.359	3.379	43,255,176	+0.03(+0.81%)
Dec 01, 2017	3.362	3.413	3.349	3.352	45,159,508	+0.05(+1.44%)
Nov 30, 2017	3.325	3.355	3.247	3.304	62,327,696	-0.03(-0.92%)
Nov 29, 2017	3.410	3.417	3.333	3.335	56,483,484	-0.12(-3.44%)
Nov 28, 2017	3.447	3.502	3.435	3.454	30,825,314	+0.01(+0.40%)
Nov 27, 2017	3.461	3.474	3.425	3.440	31,517,024	-0.07(-1.94%)
Nov 24, 2017	3.515	3.529	3.495	3.508	15,505,272	+0.02(+0.58%)
Nov 22, 2017	3.440	3.515	3.434	3.488	33,080,448	+0.08(+2.29%)
Nov 21, 2017	3.488	3.522	3.403	3.410	59,687,056	-0.05(-1.38%)
Nov 20, 2017	3.413	3.474	3.404	3.457	20,836,470	+0.01(+0.30%)
Nov 17, 2017	3.417	3.476	3.383	3.447	36,166,268	+0.06(+1.71%)
Nov 16, 2017	3.400	3.434	3.338	3.389	65,207,824	+0.05(+1.42%)
Nov 15, 2017	3.236	3.372	3.199	3.342	48,486,968	+0.05(+1.55%)
Nov 14, 2017	3.529	3.542	3.284	3.291	108,424,976	-0.32(-8.85%)
Nov 13, 2017	3.593	3.658	3.573	3.610	36,414,712	-0.03(-0.84%)
Nov 10, 2017	3.648	3.682	3.604	3.641	31,398,774	-0.04(-1.20%)
Nov 09, 2017	3.672	3.723	3.658	3.685	34,976,848	-0.02(-0.64%)
Nov 08, 2017	3.665	3.712	3.619	3.709	52,443,036	+0.10(+2.83%)
Nov 07, 2017	3.757	3.774	3.583	3.607	83,484,144	-0.19(-5.01%)
Nov 06, 2017	3.668	3.801	3.665	3.797	55,540,764	+0.16(+4.49%)
Nov 03, 2017	3.665	3.672	3.566	3.634	56,758,040	-0.04(-1.02%)
Nov 02, 2017	3.651	3.678	3.612	3.672	35,479,416	-0.01(-0.28%)
Nov 01, 2017	3.661	3.706	3.658	3.682	54,930,468	+0.06(+1.69%)
Oct 31, 2017	3.604	3.653	3.593	3.621	40,112,632	+0.02(+0.47%)
Oct 30, 2017	3.610	3.678	3.593	3.604	61,155,892	-0.04(-1.21%)
Oct 27, 2017	3.546	3.661	3.529	3.648	53,569,896	+0.12(+3.27%)
Oct 26, 2017	3.566	3.592	3.519	3.532	34,076,464	-0.04(-1.14%)
Oct 25, 2017	3.563	3.573	3.495	3.573	34,472,096	+0.04(+1.25%)
Oct 24, 2017	3.481	3.532	3.451	3.529	30,000,652	+0.06(+1.66%)
Oct 23, 2017		3.529	3.464	3.471	32,571,540	-0.05(-1.35%)
Oct 20, 2017	3.542	3.566	3.515	3.519	27,010,022	-0.01(-0.39%)
Oct 19, 2017	3.502	3.539	3.495	3.532	36,489,500	-0.02(-0.57%)
Oct 18, 2017	3.573	3.580	3.536	3.553	30,938,422	-0.01(-0.38%)
Oct 17, 2017	3.559	3.573	3.520	3.566	35,730,632	+0.00(+0.10%)
Oct 16, 2017	3.604	3.614	3.542	3.563	29,026,628	-0.00(-0.10%)
Oct 13, 2017	3.587	3.627	3.556	3.566	44,256,052	+0.03(+0.87%)
Oct 12, 2017	3.536	3.551	3.510	3.536	28,258,476	-0.03(-0.86%)
Oct 11, 2017	3.583	3.590	3.544	3.566	26,217,112	+0.01(+0.19%)
Oct 10, 2017	3.576	3.590	3.542	3.559	33,371,948	+0.06(+1.75%)
Oct 09, 2017	3.505	3.510	3.462	3.498	27,481,254	-0.01(-0.29%)
Oct 06, 2017	3.498	3.525	3.479	3.508	35,700,300	-0.06(-1.71%)
Oct 05, 2017	3.604	3.648	3.570	3.570	45,304,528	+0.03(+0.96%)
Oct 04, 2017	3.570	3.600	3.522	3.536	46,626,276	-0.04(-1.14%)
Oct 03, 2017	3.468	3.593	3.457	3.576	73,841,840	+0.15(+4.47%)