Timbercreek Financial Corp (TSX: TF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	9.570	9.620	9.480	9.490	68,735	-0.09(-0.94%)
Oct 30, 2017	9.680	9.700	9.560	9.580	29,640	-0.09(-0.93%)
Oct 27, 2017	9.650	9.750	9.650	9.670	80,848	-0.04(-0.41%)
Oct 26, 2017	9.700	9.730	9.620	9.710	55,338	+0.03(+0.31%)
Oct 25, 2017	9.640	9.730	9.550	9.680	81,330	+0.07(+0.73%)
Oct 24, 2017	9.580	9.690	9.580	9.610	85,665	+0.04(+0.42%)
Oct 23, 2017	9.480	9.600	9.480	9.570	51,624	+0.04(+0.42%)
Oct 20, 2017	9.490	9.580	9.470	9.530	54,037	+0.06(+0.63%)
Oct 19, 2017	9.480	9.490	9.460	9.470	16,837	-0.01(-0.11%)
Oct 18, 2017	9.490	9.500	9.450	9.480	35,377	-0.02(-0.21%)
Oct 17, 2017	9.540	9.550	9.470	9.500	37,273	-0.04(-0.42%)
Oct 16, 2017	9.500	9.540	9.450	9.540	80,672	+0.04(+0.42%)
Oct 13, 2017	9.480	9.550	9.470	9.500	80,698	+0.09(+0.96%)
Oct 12, 2017	9.490	9.500	9.410	9.410	79,973	-0.09(-0.95%)
Oct 11, 2017	9.390	9.520	9.390	9.500	110,540	+0.12(+1.28%)
Oct 10, 2017	9.390	9.470	9.360	9.380	66,463	-0.03(-0.32%)
Oct 06, 2017	9.350	9.420	9.350	9.410	33,940	+0.02(+0.21%)
Oct 05, 2017	9.370	9.420	9.350	9.390	71,681	+0.04(+0.43%)
Oct 04, 2017	9.380	9.380	9.310	9.350	38,828	-0.02(-0.21%)
Oct 03, 2017	9.380	9.380	9.320	9.370	28,289	-0.02(-0.21%)
Oct 02, 2017	9.380	9.400	9.300	9.390	38,190	+0.04(+0.43%)
Sep 29, 2017	9.380	9.400	9.350	9.350	40,996	-0.04(-0.43%)
Sep 28, 2017	9.260	9.390	9.260	9.390	56,549	+0.09(+0.97%)
Sep 27, 2017	9.320	9.370	9.280	9.300	57,209	+0.04(+0.43%)
Sep 26, 2017	9.300	9.315	9.260	9.260	97,424	-0.04(-0.43%)
Sep 25, 2017	9.360	9.390	9.290	9.300	47,752	-0.01(-0.11%)
Sep 22, 2017	9.340	9.410	9.300	9.310	67,648	-0.09(-0.96%)
Sep 21, 2017	9.360	9.400	9.330	9.400	42,469	+0.06(+0.64%)
Sep 20, 2017	9.300	9.360	9.280	9.340	60,550	+0.00(+0.00%)
Sep 19, 2017	9.300	9.340	9.250	9.340	56,088	+0.04(+0.43%)
Sep 18, 2017	9.260	9.320	9.260	9.300	45,577	+0.04(+0.43%)
Sep 15, 2017	9.390	9.390	9.260	9.260	106,876	-0.10(-1.07%)
Sep 14, 2017	9.330	9.380	9.330	9.360	38,029	-0.01(-0.11%)
Sep 13, 2017	9.390	9.410	9.320	9.370	59,890	+0.02(+0.21%)
Sep 12, 2017	9.390	9.390	9.320	9.350	48,500	+0.01(+0.11%)
Sep 11, 2017	9.300	9.440	9.300	9.340	59,929	+0.05(+0.54%)
Sep 08, 2017	9.270	9.300	9.250	9.290	41,189	+0.02(+0.22%)
Sep 07, 2017	9.300	9.300	9.240	9.270	50,478	-0.02(-0.22%)
Sep 06, 2017	9.360	9.380	9.270	9.290	49,137	-0.11(-1.17%)
Sep 05, 2017	9.450	9.450	9.380	9.400	41,385	-0.03(-0.32%)
Sep 01, 2017	9.470	9.470	9.440	9.430	31,174	-0.02(-0.21%)
Aug 31, 2017	9.470	9.470	9.430	9.450	49,270	-0.02(-0.21%)
Aug 30, 2017	9.470	9.470	9.430	9.470	87,345	+0.05(+0.53%)
Aug 29, 2017	9.440	9.450	9.370	9.420	38,200	-0.03(-0.32%)
Aug 28, 2017	9.350	9.470	9.350	9.450	78,550	+0.12(+1.29%)
Aug 25, 2017	9.350	9.390	9.290	9.330	54,759	-0.02(-0.21%)
Aug 24, 2017	9.270	9.390	9.230	9.350	56,601	+0.08(+0.86%)
Aug 23, 2017	9.310	9.320	9.260	9.270	27,576	+0.00(+0.00%)
Aug 22, 2017	9.350	9.360	9.260	9.270	68,830	-0.08(-0.86%)
Aug 21, 2017	9.400	9.400	9.340	9.350	28,235	-0.05(-0.53%)
Aug 18, 2017	9.370	9.400	9.330	9.400	51,452	+0.00(+0.00%)
Aug 17, 2017	9.380	9.400	9.350	9.400	48,344	+0.04(+0.43%)
Aug 16, 2017	9.350	9.370	9.350	9.360	25,247	+0.01(+0.11%)
Aug 15, 2017	9.350	9.380	9.350	9.350	44,614	-0.03(-0.32%)
Aug 14, 2017	9.390	9.400	9.350	9.380	29,596	+0.01(+0.11%)
Aug 11, 2017	9.250	9.380	9.220	9.370	35,218	+0.08(+0.86%)
Aug 10, 2017	9.440	9.440	9.250	9.290	72,984	-0.13(-1.38%)
Aug 09, 2017	9.370	9.420	9.340	9.420	65,129	+0.05(+0.53%)
Aug 08, 2017	9.410	9.410	9.380	9.370	40,317	+0.00(+0.00%)
Aug 04, 2017	9.400	9.400	9.360	9.370	24,236	-0.02(-0.21%)
Aug 03, 2017	9.420	9.420	9.320	9.390	56,846	+0.00(+0.00%)
Aug 02, 2017	9.400	9.400	9.350	9.390	33,383	+0.00(+0.00%)
Aug 01, 2017	9.350	9.400	9.330	9.390	42,586	+0.01(+0.11%)
Jul 31, 2017	9.370	9.420	9.370	9.380	50,987	-0.02(-0.21%)
Jul 28, 2017	9.420	9.450	9.360	9.400	47,532	+0.02(+0.21%)
Jul 27, 2017	9.370	9.390	9.350	9.380	44,437	-0.05(-0.53%)
Jul 26, 2017	9.400	9.470	9.400	9.430	33,104	+0.00(+0.00%)
Jul 25, 2017	9.380	9.470	9.380	9.430	58,170	+0.06(+0.64%)
Jul 24, 2017	9.250	9.420	9.250	9.370	108,899	+0.09(+0.97%)
Jul 21, 2017	9.260	9.270	9.210	9.280	34,692	+0.03(+0.32%)
Jul 20, 2017	9.250	9.250	9.190	9.250	53,083	-0.01(-0.11%)
Jul 19, 2017	9.350	9.350	9.240	9.260	44,592	+0.00(+0.00%)
Jul 18, 2017	9.380	9.380	9.260	9.260	35,302	-0.09(-0.96%)
Jul 17, 2017	9.330	9.390	9.330	9.350	74,179	-0.01(-0.11%)
Jul 14, 2017	9.360	9.390	9.340	9.360	34,387	-0.01(-0.11%)
Jul 13, 2017	9.360	9.390	9.360	9.370	23,143	-0.01(-0.11%)
Jul 12, 2017	9.340	9.385	9.330	9.380	63,142	+0.05(+0.54%)
Jul 11, 2017	9.360	9.390	9.330	9.330	34,772	-0.05(-0.53%)
Jul 10, 2017	9.330	9.380	9.330	9.380	32,658	+0.02(+0.21%)
Jul 07, 2017	9.410	9.410	9.340	9.360	49,020	+0.00(+0.00%)
Jul 06, 2017	9.370	9.430	9.320	9.360	30,631	-0.05(-0.53%)
Jul 05, 2017	9.420	9.420	9.390	9.410	43,993	-0.01(-0.11%)
Jul 04, 2017	9.410	9.460	9.380	9.420	35,468	+0.05(+0.53%)
Jul 03, 2017	9.370	9.370	9.370	9.370	0	+0.00(+0.00%)
Jun 30, 2017	9.430	9.470	9.360	9.370	45,269	-0.02(-0.21%)
Jun 29, 2017	9.400	9.440	9.350	9.390	53,368	-0.03(-0.32%)
Jun 28, 2017	9.310	9.430	9.310	9.420	48,791	-0.01(-0.11%)
Jun 27, 2017	9.370	9.480	9.300	9.430	175,649	+0.10(+1.07%)
Jun 26, 2017	9.350	9.400	9.260	9.330	78,678	-0.06(-0.64%)
Jun 23, 2017	9.380	9.400	9.340	9.390	66,373	+0.04(+0.43%)
Jun 22, 2017	9.330	9.390	9.290	9.350	90,560	+0.01(+0.11%)
Jun 21, 2017	9.260	9.350	9.260	9.340	34,104	+0.06(+0.65%)
Jun 20, 2017	9.270	9.350	9.230	9.280	84,806	+0.00(+0.00%)
Jun 19, 2017	9.190	9.280	9.160	9.280	74,566	+0.11(+1.20%)
Jun 16, 2017	9.110	9.190	9.110	9.170	32,952	-0.01(-0.11%)
Jun 15, 2017	9.100	9.200	9.100	9.180	36,565	+0.09(+0.99%)
Jun 14, 2017	9.150	9.200	9.080	9.090	62,915	-0.11(-1.20%)
Jun 13, 2017	9.160	9.200	9.130	9.200	46,597	+0.04(+0.44%)
Jun 12, 2017	9.170	9.190	9.060	9.160	60,991	+0.02(+0.22%)
Jun 09, 2017	9.020	9.150	9.020	9.140	53,362	+0.11(+1.22%)
Jun 08, 2017	9.000	9.060	9.000	9.030	43,746	+0.02(+0.22%)
Jun 07, 2017	9.060	9.090	9.010	9.010	84,767	-0.04(-0.44%)
Jun 06, 2017	9.080	9.090	9.000	9.050	61,083	+0.02(+0.22%)
Jun 05, 2017	9.120	9.120	9.010	9.030	132,089	-0.06(-0.66%)
Jun 02, 2017	9.090	9.150	9.080	9.090	71,528	+0.01(+0.11%)
Jun 01, 2017	9.100	9.170	9.080	9.080	55,406	-0.10(-1.09%)
May 31, 2017	9.130	9.220	9.080	9.180	119,460	-0.04(-0.43%)
May 30, 2017	9.180	9.220	9.110	9.220	82,062	+0.04(+0.44%)
May 29, 2017	9.150	9.230	9.150	9.180	24,491	-0.01(-0.11%)
May 26, 2017	9.190	9.270	9.170	9.190	110,088	-0.02(-0.22%)
May 25, 2017	9.290	9.290	9.180	9.210	68,971	+0.01(+0.11%)
May 24, 2017	9.150	9.260	9.120	9.200	64,817	+0.08(+0.88%)
May 23, 2017	9.090	9.160	9.090	9.120	55,596	+0.01(+0.11%)
May 19, 2017	9.050	9.120	9.050	9.110	51,703	+0.04(+0.44%)
May 18, 2017	9.160	9.160	9.060	9.070	95,655	-0.06(-0.66%)
May 17, 2017	9.130	9.200	9.130	9.130	112,417	-0.02(-0.22%)
May 16, 2017	9.110	9.170	9.100	9.150	86,445	+0.05(+0.55%)
May 15, 2017	9.140	9.150	9.100	9.100	78,387	-0.04(-0.44%)
May 12, 2017	9.100	9.180	9.100	9.140	71,108	+0.02(+0.22%)
May 11, 2017	9.140	9.150	9.070	9.120	57,785	-0.03(-0.33%)
May 10, 2017	9.090	9.210	9.050	9.150	105,206	+0.10(+1.10%)
May 09, 2017	9.100	9.180	9.050	9.050	90,081	-0.03(-0.33%)
May 08, 2017	8.980	9.110	8.940	9.080	100,265	+0.06(+0.67%)
May 05, 2017	8.890	9.040	8.830	9.020	115,337	+0.11(+1.23%)
May 04, 2017	8.970	8.980	8.850	8.910	88,049	-0.05(-0.56%)
May 03, 2017	8.950	9.060	8.910	8.960	101,485	+0.04(+0.45%)
May 02, 2017	8.850	8.980	8.830	8.920	130,013	+0.07(+0.79%)
May 01, 2017	8.860	8.960	8.810	8.850	226,790	-0.12(-1.34%)
Apr 28, 2017	9.010	9.050	8.920	8.970	118,261	-0.03(-0.33%)
Apr 27, 2017	8.990	9.020	8.810	9.000	237,147	+0.05(+0.56%)
Apr 26, 2017	9.130	9.130	8.880	8.950	292,364	-0.22(-2.40%)
Apr 25, 2017	9.210	9.230	9.150	9.170	73,501	-0.02(-0.22%)
Apr 24, 2017	9.100	9.230	9.100	9.190	123,574	+0.08(+0.88%)
Apr 21, 2017	9.130	9.140	9.070	9.110	103,465	-0.02(-0.22%)
Apr 20, 2017	9.090	9.220	9.080	9.130	142,899	+0.01(+0.11%)
Apr 19, 2017	9.050	9.120	9.050	9.120	191,114	+0.10(+1.11%)
Apr 18, 2017	9.100	9.120	9.020	9.020	206,961	-0.10(-1.10%)
Apr 17, 2017	9.150	9.150	9.070	9.120	189,552	-0.03(-0.33%)
Apr 13, 2017	9.250	9.250	9.090	9.150	175,740	-0.10(-1.08%)
Apr 12, 2017	9.220	9.280	9.220	9.250	88,299	+0.00(+0.00%)
Apr 11, 2017	9.190	9.290	9.190	9.250	70,946	+0.03(+0.33%)
Apr 10, 2017	9.360	9.370	9.180	9.220	112,449	-0.14(-1.50%)
Apr 07, 2017	9.370	9.370	9.320	9.360	59,755	-0.01(-0.11%)
Apr 06, 2017	9.350	9.370	9.320	9.370	50,946	+0.04(+0.43%)
Apr 05, 2017	9.350	9.400	9.320	9.330	76,300	-0.01(-0.11%)
Apr 04, 2017	9.370	9.390	9.300	9.340	64,541	-0.01(-0.11%)
Apr 03, 2017	9.390	9.390	9.310	9.350	79,602	-0.07(-0.74%)
Mar 31, 2017	9.430	9.430	9.400	9.420	119,271	-0.03(-0.32%)
Mar 30, 2017	9.380	9.470	9.380	9.450	75,208	+0.03(+0.32%)
Mar 29, 2017	9.410	9.430	9.350	9.420	63,268	+0.01(+0.11%)
Mar 28, 2017	9.460	9.470	9.360	9.410	77,119	-0.03(-0.32%)
Mar 27, 2017	9.390	9.450	9.300	9.440	46,314	+0.07(+0.75%)
Mar 24, 2017	9.390	9.470	9.330	9.370	73,054	-0.05(-0.53%)
Mar 23, 2017	9.450	9.470	9.340	9.420	117,702	-0.02(-0.21%)
Mar 22, 2017	9.420	9.500	9.310	9.440	96,547	+0.01(+0.11%)
Mar 21, 2017	9.490	9.490	9.430	9.430	54,899	-0.01(-0.11%)
Mar 20, 2017	9.430	9.480	9.420	9.440	65,180	-0.02(-0.21%)
Mar 17, 2017	9.430	9.540	9.420	9.460	109,937	+0.01(+0.11%)
Mar 16, 2017	9.310	9.490	9.300	9.450	240,075	+0.13(+1.39%)
Mar 15, 2017	9.230	9.350	9.200	9.320	187,611	+0.11(+1.19%)
Mar 14, 2017	9.250	9.250	9.180	9.210	52,026	-0.01(-0.16%)
Mar 13, 2017	9.180	9.250	9.180	9.225	72,170	+0.04(+0.38%)
Mar 10, 2017	9.170	9.210	9.120	9.190	98,957	+0.01(+0.11%)
Mar 09, 2017	9.180	9.190	9.120	9.180	39,704	+0.03(+0.33%)
Mar 08, 2017	9.210	9.220	9.100	9.150	129,829	-0.05(-0.54%)
Mar 07, 2017	9.120	9.210	9.120	9.200	105,775	+0.06(+0.66%)
Mar 06, 2017	9.150	9.180	9.050	9.140	71,610	+0.01(+0.11%)
Mar 03, 2017	9.240	9.280	9.090	9.130	116,223	-0.11(-1.19%)
Mar 02, 2017	9.350	9.350	9.080	9.240	175,571	-0.16(-1.70%)
Mar 01, 2017	9.380	9.420	9.330	9.400	125,495	+0.04(+0.43%)
Feb 28, 2017	9.330	9.400	9.310	9.360	46,719	+0.00(+0.00%)
Feb 27, 2017	9.400	9.420	9.320	9.360	85,731	+0.03(+0.32%)
Feb 24, 2017	9.400	9.400	9.310	9.330	57,155	-0.10(-1.06%)
Feb 23, 2017	9.390	9.440	9.380	9.430	114,962	+0.07(+0.75%)
Feb 22, 2017	9.390	9.450	9.350	9.360	128,141	+0.00(+0.00%)
Feb 21, 2017	9.410	9.410	9.330	9.360	58,063	-0.03(-0.32%)
Feb 17, 2017		9.390	9.390	9.390	0	+0.01(+0.11%)
Feb 16, 2017	9.330	9.430	9.330	9.380	87,214	+0.07(+0.75%)
Feb 15, 2017	9.450	9.450	9.300	9.310	131,328	-0.13(-1.38%)
Feb 14, 2017	9.350	9.450	9.350	9.440	179,084	+0.09(+0.96%)
Feb 13, 2017	9.310	9.350	9.300	9.350	95,709	+0.05(+0.54%)
Feb 10, 2017	9.250	9.330	9.240	9.300	157,509	+0.08(+0.87%)
Feb 09, 2017	9.230	9.280	9.200	9.220	144,956	+0.01(+0.11%)
Feb 08, 2017	9.230	9.230	9.150	9.210	90,228	+0.01(+0.11%)
Feb 07, 2017	9.150	9.200	9.130	9.200	181,015	+0.08(+0.88%)
Feb 06, 2017	9.060	9.120	9.040	9.120	70,520	+0.07(+0.77%)
Feb 03, 2017	9.130	9.130	9.040	9.050	45,688	-0.05(-0.55%)
Feb 02, 2017	8.990	9.130	8.970	9.100	111,584	+0.00(+0.00%)
Feb 01, 2017	9.100	9.140	9.020	9.100	78,566	-0.04(-0.44%)
Jan 31, 2017	9.070	9.140	9.040	9.140	111,140	+0.07(+0.77%)
Jan 30, 2017	9.030	9.100	8.980	9.070	122,979	+0.04(+0.44%)
Jan 27, 2017	8.980	9.050	8.950	9.030	87,491	+0.05(+0.56%)
Jan 26, 2017	9.050	9.050	8.960	8.980	63,377	-0.07(-0.77%)
Jan 25, 2017	8.990	9.050	8.950	9.050	193,512	+0.06(+0.67%)
Jan 24, 2017	8.900	9.000	8.900	8.990	127,959	+0.06(+0.67%)
Jan 23, 2017	8.900	8.950	8.900	8.930	62,989	+0.02(+0.22%)
Jan 20, 2017	8.910	8.950	8.900	8.910	100,583	+0.01(+0.11%)
Jan 19, 2017	8.830	8.910	8.780	8.900	132,075	+0.15(+1.71%)
Jan 18, 2017	8.750	8.770	8.700	8.750	64,343	+0.00(+0.00%)
Jan 17, 2017	8.800	8.820	8.710	8.750	102,482	-0.04(-0.46%)
Jan 16, 2017	8.790	8.810	8.770	8.790	37,352	-0.01(-0.11%)
Jan 13, 2017	8.800	8.820	8.730	8.800	108,285	+0.04(+0.46%)
Jan 12, 2017	8.780	8.800	8.720	8.760	39,063	+0.00(+0.00%)
Jan 11, 2017	8.760	8.770	8.720	8.760	45,280	+0.01(+0.11%)
Jan 10, 2017	8.740	8.785	8.720	8.750	18,516	+0.01(+0.11%)
Jan 09, 2017	8.650	8.760	8.640	8.740	46,750	+0.06(+0.69%)
Jan 06, 2017	8.750	8.750	8.660	8.680	57,311	-0.07(-0.80%)
Jan 05, 2017	8.760	8.760	8.650	8.750	54,020	+0.00(+0.00%)
Jan 04, 2017	8.660	8.760	8.660	8.750	38,425	+0.12(+1.39%)
Jan 03, 2017	8.760	8.760	8.610	8.630	80,897	-0.09(-1.03%)
Dec 30, 2016		8.720	8.720	8.720	0	+0.03(+0.35%)
Dec 29, 2016	8.710	8.750	8.660	8.690	44,559	-0.06(-0.69%)
Dec 28, 2016	8.730	8.760	8.670	8.750	41,871	+0.00(+0.00%)
Dec 23, 2016		8.750	8.750	8.750	0	+0.00(+0.00%)
Dec 22, 2016	8.740	8.765	8.650	8.750	85,427	+0.00(+0.00%)
Dec 21, 2016	8.760	8.770	8.710	8.750	64,773	-0.01(-0.06%)
Dec 20, 2016	8.750	8.760	8.710	8.755	56,924	+0.06(+0.63%)
Dec 19, 2016	8.730	8.790	8.700	8.700	69,628	-0.09(-1.02%)
Dec 16, 2016	8.750	8.830	8.750	8.790	86,038	+0.02(+0.23%)
Dec 15, 2016	8.750	8.850	8.740	8.770	111,521	-0.02(-0.23%)
Dec 14, 2016	8.750	8.810	8.720	8.790	92,290	+0.00(+0.00%)
Dec 13, 2016	8.770	8.805	8.750	8.790	41,938	+0.02(+0.23%)
Dec 12, 2016	8.820	8.820	8.730	8.770	76,098	+0.02(+0.23%)
Dec 09, 2016	8.750	8.790	8.680	8.750	91,142	-0.06(-0.68%)
Dec 08, 2016	8.820	8.820	8.760	8.810	80,845	-0.01(-0.11%)
Dec 07, 2016	8.680	8.820	8.680	8.820	101,530	+0.11(+1.26%)
Dec 06, 2016	8.770	8.790	8.600	8.710	114,050	-0.08(-0.91%)
Dec 05, 2016	8.820	8.820	8.730	8.790	71,729	-0.03(-0.34%)
Dec 02, 2016	8.770	8.830	8.740	8.820	57,432	+0.06(+0.68%)
Dec 01, 2016	8.980	8.990	8.750	8.760	84,063	-0.20(-2.23%)
Nov 30, 2016	8.860	8.970	8.840	8.960	969,690	+0.05(+0.56%)
Nov 29, 2016	8.800	8.910	8.740	8.910	179,215	+0.11(+1.25%)
Nov 28, 2016	8.760	8.800	8.690	8.800	107,466	+0.00(+0.00%)
Nov 25, 2016	8.790	8.830	8.770	8.800	116,079	+0.02(+0.23%)
Nov 24, 2016	8.680	8.780	8.680	8.780	67,471	+0.09(+1.04%)
Nov 23, 2016	8.670	8.790	8.640	8.690	124,858	-0.01(-0.11%)
Nov 22, 2016	8.650	8.740	8.620	8.700	161,401	+0.04(+0.46%)
Nov 21, 2016	8.580	8.670	8.550	8.660	185,156	+0.08(+0.93%)
Nov 18, 2016	8.520	8.590	8.520	8.580	166,398	+0.10(+1.18%)
Nov 17, 2016	8.420	8.580	8.420	8.480	202,324	+0.02(+0.24%)
Nov 16, 2016	8.380	8.460	8.300	8.460	160,928	+0.08(+0.95%)
Nov 15, 2016	8.250	8.490	8.250	8.380	185,480	+0.13(+1.58%)
Nov 14, 2016	8.230	8.300	8.180	8.250	118,712	+0.02(+0.24%)
Nov 11, 2016	8.220	8.250	8.190	8.230	34,520	+0.04(+0.49%)
Nov 10, 2016	8.200	8.250	8.170	8.190	76,076	+0.00(+0.00%)
Nov 09, 2016	8.100	8.260	8.100	8.190	110,982	+0.00(+0.00%)
Nov 08, 2016	8.160	8.190	8.110	8.190	42,422	+0.01(+0.12%)
Nov 07, 2016	8.150	8.200	8.150	8.180	49,194	+0.03(+0.37%)
Nov 04, 2016	8.070	8.180	8.070	8.150	67,185	+0.08(+0.99%)
Nov 03, 2016	8.120	8.220	8.065	8.070	108,411	-0.06(-0.74%)
Nov 02, 2016	8.110	8.200	8.100	8.130	63,569	+0.02(+0.25%)