Brf-Brasil Foods S.A. ADR (NY: BRFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	5.800	6.090	5.760	5.920	6,771,390	+0.18(+3.14%)
Oct 30, 2018	5.510	5.815	5.480	5.740	2,312,177	+0.26(+4.74%)
Oct 29, 2018	5.830	5.870	5.430	5.480	3,407,991	-0.10(-1.79%)
Oct 26, 2018	5.500	5.650	5.460	5.580	1,490,800	+0.12(+2.20%)
Oct 25, 2018	5.460	5.560	5.430	5.460	2,892,846	+0.08(+1.49%)
Oct 24, 2018	5.610	5.640	5.370	5.380	2,233,963	-0.18(-3.24%)
Oct 23, 2018	5.470	5.590	5.415	5.560	1,316,618	-0.06(-1.07%)
Oct 22, 2018	5.560	5.650	5.530	5.620	1,886,629	+0.13(+2.37%)
Oct 19, 2018	5.500	5.600	5.480	5.490	4,564,700	+0.03(+0.55%)
Oct 18, 2018	5.580	5.580	5.440	5.460	2,844,148	-0.11(-1.97%)
Oct 17, 2018	5.490	5.641	5.475	5.570	3,466,451	+0.07(+1.27%)
Oct 16, 2018	5.500	5.550	5.460	5.500	2,122,954	+0.08(+1.48%)
Oct 15, 2018	5.500	5.550	5.390	5.420	2,146,698	-0.17(-3.04%)
Oct 12, 2018	5.530	5.690	5.450	5.590	2,541,800	+0.15(+2.76%)
Oct 11, 2018	5.540	5.550	5.340	5.440	3,154,169	-0.03(-0.55%)
Oct 10, 2018	5.730	5.740	5.460	5.470	2,950,178	-0.40(-6.81%)
Oct 09, 2018	5.940	6.016	5.845	5.870	5,723,837	-0.09(-1.51%)
Oct 08, 2018	6.250	6.270	5.840	5.960	5,293,315	+0.14(+2.41%)
Oct 05, 2018	5.690	5.900	5.650	5.820	2,067,200	+0.17(+3.01%)
Oct 04, 2018	5.690	5.705	5.515	5.650	2,538,341	-0.15(-2.59%)
Oct 03, 2018	5.890	5.975	5.732	5.800	3,763,964	+0.13(+2.29%)
Oct 02, 2018	5.590	5.765	5.540	5.670	4,509,111	+0.19(+3.47%)
Oct 01, 2018	5.460	5.550	5.415	5.480	1,494,088	+0.00(+0.00%)
Sep 28, 2018	5.470	5.540	5.425	5.480	1,596,200	-0.11(-1.97%)
Sep 27, 2018	5.530	5.700	5.510	5.590	1,678,510	+0.04(+0.72%)
Sep 26, 2018	5.310	5.590	5.295	5.550	3,227,569	+0.32(+6.12%)
Sep 25, 2018	5.100	5.260	5.045	5.230	1,840,962	-0.02(-0.38%)
Sep 24, 2018	5.420	5.430	5.225	5.250	8,877,760	-0.22(-4.02%)
Sep 21, 2018	5.360	5.480	5.315	5.470	4,526,600	+0.14(+2.63%)
Sep 20, 2018	5.370	5.380	5.190	5.330	1,498,283	+0.00(+0.00%)
Sep 19, 2018	5.330	5.400	5.275	5.330	1,455,292	-0.05(-0.93%)
Sep 18, 2018	5.380	5.420	5.310	5.380	3,446,268	+0.06(+1.13%)
Sep 17, 2018	5.250	5.355	5.210	5.320	3,421,645	+0.35(+7.04%)
Sep 14, 2018	5.000	5.015	4.870	4.970	2,337,000	+0.00(+0.00%)
Sep 13, 2018	5.000	5.080	4.910	4.970	3,125,530	-0.10(-1.97%)
Sep 12, 2018	5.310	5.365	5.060	5.070	4,574,830	-0.17(-3.24%)
Sep 11, 2018	5.230	5.270	5.130	5.240	1,204,699	-0.09(-1.69%)
Sep 10, 2018	5.340	5.370	5.255	5.330	1,745,700	+0.00(+0.00%)
Sep 07, 2018	5.350	5.450	5.230	5.330	1,839,500	+0.04(+0.76%)
Sep 06, 2018	5.160	5.300	5.130	5.290	1,652,200	+0.13(+2.52%)
Sep 05, 2018	5.060	5.220	5.024	5.160	2,552,158	+0.07(+1.38%)
Sep 04, 2018	5.000	5.120	4.980	5.090	3,036,368	+0.10(+2.00%)
Aug 31, 2018		4.990	4.990	4.990	0	+0.17(+3.53%)
Aug 30, 2018	4.880	4.895	4.750	4.820	1,566,781	-0.13(-2.63%)
Aug 29, 2018	4.850	4.990	4.845	4.950	1,159,386	+0.12(+2.48%)
Aug 28, 2018	4.870	4.870	4.775	4.830	1,116,827	-0.09(-1.83%)
Aug 27, 2018	4.840	4.960	4.840	4.920	1,541,834	+0.12(+2.50%)
Aug 24, 2018	4.830	4.840	4.710	4.800	1,329,200	+0.03(+0.63%)
Aug 23, 2018	4.910	4.995	4.750	4.770	2,006,974	-0.18(-3.64%)
Aug 22, 2018	4.830	4.955	4.790	4.950	1,599,743	+0.05(+1.02%)
Aug 21, 2018	5.050	5.060	4.900	4.900	1,853,615	-0.20(-3.92%)
Aug 20, 2018	5.120	5.140	5.045	5.100	1,239,537	-0.08(-1.54%)
Aug 17, 2018	5.200	5.220	5.110	5.180	1,377,600	-0.09(-1.71%)
Aug 16, 2018	5.160	5.365	5.085	5.270	15,146,914	+0.11(+2.13%)
Aug 15, 2018	5.150	5.210	5.070	5.160	2,062,177	-0.12(-2.27%)
Aug 14, 2018	5.260	5.320	5.130	5.280	4,660,736	+0.04(+0.76%)
Aug 13, 2018	5.060	5.280	5.050	5.240	4,025,145	-0.17(-3.14%)
Aug 10, 2018	5.410	5.445	5.255	5.410	6,529,000	-0.43(-7.36%)
Aug 09, 2018	5.890	5.890	5.700	5.840	2,818,105	-0.21(-3.47%)
Aug 08, 2018	6.140	6.180	6.020	6.050	1,743,955	-0.08(-1.31%)
Aug 07, 2018	6.360	6.380	6.080	6.130	1,898,671	-0.16(-2.54%)
Aug 06, 2018	6.410	6.410	6.290	6.290	1,129,022	-0.02(-0.32%)
Aug 03, 2018	6.060	6.340	6.020	6.310	2,266,900	+0.26(+4.30%)
Aug 02, 2018	6.010	6.130	6.000	6.050	1,060,961	-0.02(-0.33%)
Aug 01, 2018	6.050	6.245	6.050	6.070	1,926,859	+0.00(+0.00%)
Jul 31, 2018	6.090	6.160	6.030	6.070	1,640,368	-0.11(-1.78%)
Jul 30, 2018	6.240	6.240	6.090	6.180	1,099,563	-0.01(-0.16%)
Jul 27, 2018	6.290	6.310	6.120	6.190	1,372,700	-0.01(-0.16%)
Jul 26, 2018	6.390	6.450	6.180	6.200	1,683,478	-0.23(-3.58%)
Jul 25, 2018	6.410	6.450	6.310	6.430	3,085,764	+0.06(+0.94%)
Jul 24, 2018	6.320	6.440	6.300	6.370	1,953,066	+0.11(+1.76%)
Jul 23, 2018	6.300	6.400	6.260	6.260	2,421,627	+0.00(+0.00%)
Jul 20, 2018	6.290	6.350	6.255	6.260	3,286,387	+0.17(+2.79%)
Jul 19, 2018	5.940	6.140	5.880	6.090	1,651,042	-0.01(-0.16%)
Jul 18, 2018	6.120	6.190	6.060	6.100	2,236,366	+0.00(+0.00%)
Jul 17, 2018	5.950	6.140	5.920	6.100	2,004,122	+0.18(+3.04%)
Jul 16, 2018	5.980	5.995	5.830	5.920	2,084,014	-0.06(-1.00%)
Jul 13, 2018	5.930	6.000	5.870	5.980	1,664,313	-0.01(-0.17%)
Jul 12, 2018	6.050	6.100	5.930	5.990	2,283,355	+0.09(+1.53%)
Jul 11, 2018	6.020	6.135	5.890	5.900	4,082,800	-0.21(-3.44%)
Jul 10, 2018	6.080	6.200	6.020	6.110	3,314,234	-0.13(-2.08%)
Jul 09, 2018	6.260	6.350	6.050	6.240	5,341,286	+0.26(+4.35%)
Jul 06, 2018	5.470	6.015	5.470	5.980	4,731,675	+0.47(+8.53%)
Jul 05, 2018	5.430	5.560	5.345	5.510	3,481,976	+0.10(+1.85%)
Jul 03, 2018		5.410	5.410	5.410	0	+0.18(+3.44%)
Jul 02, 2018	5.125	5.440	5.095	5.230	6,305,744	+0.55(+11.75%)
Jun 29, 2018	4.700	4.740	4.650	4.680	4,538,436	+0.00(+0.00%)
Jun 28, 2018	4.750	4.765	4.670	4.680	1,515,277	-0.03(-0.64%)
Jun 27, 2018	4.840	4.850	4.700	4.710	2,751,623	-0.20(-4.07%)
Jun 26, 2018	5.030	5.050	4.900	4.910	2,774,228	-0.10(-2.00%)
Jun 25, 2018	5.220	5.240	4.960	5.010	4,280,892	-0.20(-3.84%)
Jun 22, 2018	5.210	5.330	5.150	5.210	2,039,047	+0.09(+1.76%)
Jun 21, 2018	5.290	5.320	5.100	5.120	1,963,588	-0.09(-1.73%)
Jun 20, 2018	5.450	5.470	5.210	5.210	2,299,455	-0.17(-3.16%)
Jun 19, 2018	5.320	5.525	5.250	5.380	2,078,135	+0.03(+0.56%)
Jun 18, 2018	5.330	5.390	5.250	5.350	1,577,391	-0.09(-1.65%)
Jun 15, 2018		5.540	5.550	5.440	3,810,022	-0.11(-1.98%)
Jun 14, 2018	5.760	5.920	5.520	5.550	2,807,722	+0.23(+4.32%)
Jun 13, 2018	5.580	5.620	5.250	5.320	4,183,072	-0.34(-6.01%)
Jun 12, 2018	5.650	5.880	5.610	5.660	4,593,870	-0.16(-2.75%)
Jun 11, 2018	5.850	5.980	5.790	5.820	1,658,488	-0.05(-0.85%)
Jun 08, 2018	5.980	6.110	5.790	5.870	3,054,868	-0.09(-1.51%)
Jun 07, 2018	6.040	6.260	5.610	5.960	4,323,962	-0.32(-5.10%)
Jun 06, 2018			6.175	6.280	2,820,319	-0.21(-3.24%)
Jun 05, 2018	6.550	6.790	6.400	6.490	7,640,510	-0.06(-0.92%)
Jun 04, 2018	6.440	6.570	6.350	6.550	2,775,677	+0.29(+4.63%)
Jun 01, 2018	5.740	6.665	5.660	6.260	8,064,437	+0.48(+8.30%)
May 31, 2018	5.820	5.850	5.650	5.780	1,756,108	+0.01(+0.17%)
May 30, 2018	5.720	5.860	5.550	5.770	3,659,421	+0.05(+0.87%)
May 29, 2018	5.880	5.955	5.680	5.720	2,749,075	-0.38(-6.23%)
May 25, 2018		6.100	6.100	6.100	0	-0.18(-2.87%)
May 24, 2018	5.890	6.330	5.890	6.280	4,351,883	+0.31(+5.19%)
May 23, 2018	6.020	6.040	5.930	5.970	2,273,782	-0.15(-2.45%)
May 22, 2018	6.070	6.160	5.955	6.120	2,433,633	+0.20(+3.38%)
May 21, 2018	6.010	6.035	5.755	5.920	2,058,293	+0.09(+1.54%)
May 18, 2018	5.710	5.845	5.700	5.830	6,494,390	-0.17(-2.83%)
May 17, 2018	6.160	6.180	5.880	6.000	5,730,242	-0.36(-5.66%)
May 16, 2018	6.630	6.630	6.350	6.360	1,494,455	-0.23(-3.49%)
May 15, 2018	6.660	6.710	6.555	6.590	1,671,371	-0.24(-3.51%)
May 14, 2018	6.720	6.920	6.605	6.830	2,546,513	+0.10(+1.49%)
May 11, 2018	6.750	6.880	6.490	6.730	3,534,500	-0.12(-1.75%)
May 10, 2018	6.960	7.115	6.750	6.850	2,042,191	+0.02(+0.29%)
May 09, 2018	6.570	6.850	6.510	6.830	3,221,585	+0.10(+1.49%)
May 08, 2018	6.750	6.800	6.645	6.730	2,772,737	-0.11(-1.61%)
May 07, 2018	6.870	7.085	6.800	6.840	1,822,963	-0.08(-1.16%)
May 04, 2018	6.770	6.995	6.770	6.920	1,918,594	-0.04(-0.57%)
May 03, 2018	7.000	7.180	6.920	6.960	2,962,361	+0.00(+0.00%)
May 02, 2018	7.060	7.100	6.870	6.960	3,863,543	-0.27(-3.73%)
May 01, 2018	7.300	7.300	7.025	7.230	2,163,121	+0.10(+1.40%)
Apr 30, 2018	7.390	7.400	7.100	7.130	3,026,958	-0.36(-4.81%)
Apr 27, 2018	7.600	7.640	7.455	7.490	2,049,307	-0.01(-0.13%)
Apr 26, 2018	7.480	7.570	7.360	7.500	1,761,220	+0.08(+1.08%)
Apr 25, 2018	7.330	7.450	7.160	7.420	2,354,677	-0.04(-0.54%)
Apr 24, 2018	7.430	7.550	7.370	7.460	3,068,990	+0.11(+1.50%)
Apr 23, 2018	7.510	7.520	7.285	7.350	3,886,899	-0.07(-0.94%)
Apr 20, 2018	7.250	7.440	7.120	7.420	3,991,834	+0.26(+3.63%)
Apr 19, 2018	7.260	7.490	6.880	7.160	10,508,876	+0.33(+4.83%)
Apr 18, 2018	6.320	6.860	6.310	6.830	4,380,073	+0.64(+10.34%)
Apr 17, 2018	6.000	6.270	5.950	6.190	3,999,310	-0.01(-0.16%)
Apr 16, 2018	6.320	6.320	6.150	6.200	2,563,482	-0.15(-2.36%)
Apr 13, 2018	6.550	6.560	6.320	6.350	2,658,618	-0.34(-5.08%)
Apr 12, 2018	6.720	6.765	6.620	6.690	1,851,236	+0.02(+0.30%)
Apr 11, 2018	6.350	6.735	6.340	6.670	4,949,499	+0.33(+5.21%)
Apr 10, 2018	6.260	6.400	6.195	6.340	5,256,852	+0.07(+1.12%)
Apr 09, 2018	6.630	6.680	6.250	6.270	3,674,072	-0.37(-5.57%)
Apr 06, 2018	6.440	6.660	6.360	6.640	4,211,093	+0.04(+0.61%)
Apr 05, 2018	6.990	7.050	6.575	6.600	4,136,437	-0.33(-4.76%)
Apr 04, 2018	6.840	6.950	6.790	6.930	1,557,414	-0.01(-0.14%)
Apr 03, 2018	6.980	7.005	6.785	6.940	1,994,677	+0.03(+0.43%)
Apr 02, 2018	6.980	7.055	6.890	6.910	2,030,366	-0.01(-0.14%)
Mar 29, 2018		6.920	6.920	6.920	0	+0.22(+3.28%)
Mar 28, 2018	6.890	6.890	6.690	6.700	2,338,338	-0.24(-3.46%)
Mar 27, 2018	6.940	7.020	6.820	6.940	2,335,982	-0.06(-0.86%)
Mar 26, 2018	7.290	7.290	6.950	7.000	2,157,519	-0.22(-3.05%)
Mar 23, 2018	7.420	7.465	7.210	7.220	3,653,772	-0.14(-1.90%)
Mar 22, 2018	7.330	7.590	7.310	7.360	2,913,980	-0.09(-1.21%)
Mar 21, 2018	7.390	7.460	7.270	7.450	2,630,902	+0.05(+0.68%)
Mar 20, 2018	7.600	7.660	7.370	7.400	2,088,992	-0.19(-2.50%)
Mar 19, 2018	7.490	7.660	7.470	7.590	1,761,508	-0.05(-0.65%)
Mar 16, 2018	7.330	7.665	7.260	7.640	5,289,589	-0.02(-0.26%)
Mar 15, 2018	7.890	7.925	7.640	7.660	3,099,688	-0.43(-5.32%)
Mar 14, 2018	8.250	8.295	8.050	8.090	2,199,010	-0.13(-1.58%)
Mar 13, 2018	8.260	8.330	8.190	8.220	2,164,325	-0.02(-0.24%)
Mar 12, 2018	8.220	8.250	8.130	8.240	1,973,414	+0.13(+1.60%)
Mar 09, 2018	7.760	8.110	7.750	8.110	4,136,352	+0.50(+6.57%)
Mar 08, 2018	7.700	7.730	7.570	7.610	3,807,997	-0.12(-1.55%)
Mar 07, 2018		7.765	7.510	7.730	7,456,383	+0.21(+2.79%)
Mar 06, 2018	7.550	7.600	7.450	7.520	8,567,572	-0.07(-0.92%)
Mar 05, 2018	8.180	8.190	7.570	7.590	16,073,067	-1.83(-19.43%)
Mar 02, 2018	9.120	9.440	9.060	9.420	1,823,739	+0.18(+1.95%)
Mar 01, 2018	9.310	9.410	9.040	9.240	3,007,370	+0.05(+0.54%)
Feb 28, 2018	9.050	9.210	9.025	9.190	3,856,417	+0.41(+4.67%)
Feb 27, 2018	8.870	8.900	8.740	8.780	1,926,635	-0.07(-0.79%)
Feb 26, 2018	8.840	8.890	8.740	8.850	3,112,714	+0.12(+1.37%)
Feb 23, 2018	8.890	8.950	8.640	8.730	8,359,294	-0.76(-8.01%)
Feb 22, 2018		9.490		9.490	2,547,628	+0.28(+3.04%)
Feb 21, 2018	9.150	9.375	9.150	9.210	1,562,424	+0.09(+0.99%)
Feb 20, 2018	9.030	9.245	8.990	9.120	2,130,411	-0.03(-0.33%)
Feb 16, 2018		9.150	9.150	9.150	0	-0.27(-2.87%)
Feb 15, 2018	9.590	9.600	9.380	9.420	2,682,480	-0.20(-2.08%)
Feb 14, 2018	9.120	9.670	9.120	9.620	2,092,696	+0.41(+4.45%)
Feb 13, 2018	9.100	9.280	9.100	9.210	1,372,274	+0.03(+0.33%)
Feb 12, 2018	9.170	9.390	9.135	9.180	1,778,923	-0.03(-0.33%)
Feb 09, 2018	9.400	9.410	8.910	9.210	5,010,209	-0.08(-0.86%)
Feb 08, 2018	9.820	9.850	9.280	9.290	4,601,655	-0.61(-6.16%)
Feb 07, 2018	10.02	10.19	9.880	9.900	3,737,041	-0.39(-3.79%)
Feb 06, 2018	10.23	10.47	10.17	10.29	6,554,986	+0.07(+0.68%)
Feb 05, 2018	10.64	10.65	10.07	10.22	4,545,705	-0.59(-5.46%)
Feb 02, 2018	11.08	11.11	10.79	10.81	2,176,403	-0.57(-5.01%)
Feb 01, 2018	11.33	11.47	11.24	11.38	1,854,045	+0.25(+2.25%)
Jan 31, 2018	11.56	11.58	11.05	11.13	2,911,636	-0.35(-3.05%)
Jan 30, 2018	11.47	11.51	11.40	11.48	1,133,494	-0.14(-1.20%)
Jan 29, 2018	11.61	11.72	11.45	11.62	945,521	-0.17(-1.44%)
Jan 26, 2018	11.61	11.84	11.58	11.79	1,217,427	+0.11(+0.94%)
Jan 25, 2018	11.55	11.93	11.55	11.68	1,606,185	+0.15(+1.30%)
Jan 24, 2018	11.36	11.60	11.28	11.53	2,863,386	+0.47(+4.25%)
Jan 23, 2018	11.13	11.24	10.99	11.06	3,851,269	-0.47(-4.08%)
Jan 22, 2018	11.57	11.63	11.46	11.53	1,978,476	-0.26(-2.21%)
Jan 19, 2018	11.81	11.86	11.70	11.79	1,469,835	+0.02(+0.17%)
Jan 18, 2018	11.83	11.96	11.76	11.77	1,342,068	-0.34(-2.81%)
Jan 17, 2018	12.25	12.27	12.04	12.11	1,507,296	-0.17(-1.38%)
Jan 16, 2018	12.35	12.39	12.27	12.28	1,538,849	-0.02(-0.16%)
Jan 12, 2018		12.30	12.30	12.30	0	+0.08(+0.65%)
Jan 11, 2018	12.07	12.23	12.02	12.22	933,635	+0.17(+1.41%)
Jan 10, 2018				12.05	1,630,789	-0.20(-1.63%)
Jan 09, 2018	12.25	12.32	12.19	12.25	2,031,644	+0.03(+0.25%)
Jan 08, 2018	12.17	12.24	12.03	12.22	2,682,406	+0.12(+0.99%)
Jan 05, 2018	11.88	12.11	11.77	12.10	2,944,918	+0.55(+4.76%)
Jan 04, 2018	11.54	11.69	11.44	11.55	1,513,185	+0.12(+1.05%)
Jan 03, 2018	11.53	11.57	11.40	11.43	1,270,663	+0.00(+0.00%)
Jan 02, 2018	11.37	11.50	11.30	11.43	1,587,869	+0.17(+1.51%)
Dec 29, 2017		11.26	11.26	11.26	0	+0.15(+1.35%)
Dec 28, 2017	11.26	11.32	11.06	11.11	1,212,327	+0.00(+0.00%)
Dec 27, 2017	11.25	11.27	11.10	11.11	1,492,842	-0.01(-0.09%)
Dec 26, 2017	11.05	11.18	11.01	11.12	860,124	+0.26(+2.39%)
Dec 22, 2017	10.99	10.99	10.84	10.86	818,021	-0.07(-0.64%)
Dec 21, 2017	10.85	11.06	10.84	10.93	2,539,085	+0.12(+1.11%)
Dec 20, 2017	10.89	10.91	10.80	10.81	1,217,642	+0.02(+0.19%)
Dec 19, 2017	10.76	10.88	10.71	10.79	1,679,626	-0.11(-1.01%)
Dec 18, 2017	10.93	11.01	10.87	10.90	1,456,324	+0.04(+0.37%)
Dec 15, 2017	10.93	10.97	10.80	10.86	1,780,015	+0.00(+0.00%)
Dec 14, 2017	10.92	11.06	10.77	10.86	1,613,859	-0.33(-2.95%)
Dec 13, 2017	11.62	11.73	11.11	11.19	2,524,410	-0.15(-1.32%)
Dec 12, 2017	10.97	11.42	10.91	11.34	1,858,282	+0.16(+1.43%)
Dec 11, 2017	11.14	11.25	11.07	11.18	1,355,332	+0.02(+0.18%)
Dec 08, 2017	11.00	11.18	10.81	11.16	2,307,136	+0.26(+2.39%)
Dec 07, 2017	10.71	11.04	10.64	10.90	5,492,908	-0.54(-4.72%)
Dec 06, 2017	11.60	11.63	11.22	11.44	2,934,407	-0.18(-1.55%)
Dec 05, 2017	11.86	11.98	11.50	11.62	3,203,493	-0.23(-1.94%)
Dec 04, 2017	11.79	11.95	11.78	11.85	2,871,046	+0.02(+0.17%)
Dec 01, 2017	11.85	12.03	11.73	11.83	2,657,585	+0.04(+0.34%)
Nov 30, 2017	12.01	12.05	11.70	11.79	3,526,082	-0.36(-2.96%)
Nov 29, 2017	12.38	12.38	12.10	12.15	1,880,315	-0.31(-2.49%)
Nov 28, 2017	12.36	12.57	12.25	12.46	1,593,412	+0.13(+1.05%)
Nov 27, 2017	12.24	12.40	12.20	12.33	3,189,368	-0.30(-2.38%)
Nov 24, 2017	12.65	12.71	12.59	12.63	1,003,427	-0.14(-1.10%)
Nov 22, 2017	12.75	12.86	12.61	12.77	1,759,141	-0.16(-1.24%)
Nov 21, 2017	13.13	13.17	12.92	12.93	1,124,171	-0.19(-1.45%)
Nov 20, 2017	12.95	13.21	12.93	13.12	891,562	+0.11(+0.85%)
Nov 17, 2017	12.86	13.08	12.85	13.01	2,186,760	+0.20(+1.56%)
Nov 16, 2017	12.76	12.94	12.74	12.81	1,667,474	+0.10(+0.79%)
Nov 15, 2017	12.62	12.75	12.50	12.71	1,078,445	+0.02(+0.16%)
Nov 14, 2017	12.89	13.10	12.63	12.69	3,401,915	+0.00(+0.00%)
Nov 13, 2017	12.27	12.79	12.26	12.69	2,636,646	+0.09(+0.71%)
Nov 10, 2017	12.64	12.79	12.41	12.60	2,372,327	-0.57(-4.33%)
Nov 09, 2017	13.02	13.29	12.84	13.17	1,018,079	-0.08(-0.60%)
Nov 08, 2017	13.00	13.29	12.81	13.25	1,380,793	+0.41(+3.19%)
Nov 07, 2017	12.94	12.96	12.52	12.84	1,404,547	-0.21(-1.61%)
Nov 06, 2017	13.01	13.14	12.91	13.05	1,017,243	+0.15(+1.16%)
Nov 03, 2017	13.26	13.27	12.62	12.90	1,928,148	-0.37(-2.79%)
Nov 02, 2017	13.32	13.32	13.06	13.27	1,134,039	-0.11(-0.82%)