Pampa Energia S.A. ADR (NY: PAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	69.18	70.92	68.43	70.50	183,820	+1.83(+2.66%)
Jan 30, 2018	69.13	69.13	68.00	68.67	195,481	-0.82(-1.18%)
Jan 29, 2018	70.47	70.47	68.26	69.49	153,936	-0.96(-1.36%)
Jan 26, 2018	70.20	70.50	69.82	70.45	128,886	+0.50(+0.71%)
Jan 25, 2018	70.00	70.57	69.42	69.95	259,982	+0.34(+0.49%)
Jan 24, 2018	69.51	70.31	68.90	69.61	223,472	+0.71(+1.03%)
Jan 23, 2018	70.22	70.27	68.81	68.90	159,772	-1.16(-1.66%)
Jan 22, 2018		70.28	69.57	70.06	215,753	+0.12(+0.17%)
Jan 19, 2018	71.38	71.99	69.64	69.94	187,594	-1.24(-1.74%)
Jan 18, 2018	71.65	72.98	70.86	71.18	201,612	-0.47(-0.66%)
Jan 17, 2018	71.24	72.50	70.91	71.65	314,669	+0.74(+1.04%)
Jan 16, 2018	70.48	72.39	70.48	70.91	386,741	+0.42(+0.60%)
Jan 12, 2018		70.49	70.49	70.49	0	+0.45(+0.64%)
Jan 11, 2018	69.91	70.53	69.62	70.04	222,192	+0.16(+0.23%)
Jan 10, 2018		70.36	70.00	69.88	240,763	-0.12(-0.17%)
Jan 09, 2018	70.42	70.47	69.82	70.00	205,321	+0.16(+0.23%)
Jan 08, 2018	68.87	70.01	67.89	69.84	144,824	+0.55(+0.79%)
Jan 05, 2018	69.20	69.85	68.16	69.29	125,215	+0.40(+0.58%)
Jan 04, 2018	69.80	69.80	68.33	68.89	130,202	-1.01(-1.44%)
Jan 03, 2018	69.45	69.90	68.45	69.90	161,117	+0.74(+1.07%)
Jan 02, 2018	68.71	69.74	68.30	69.16	322,353	+1.88(+2.79%)
Dec 29, 2017		67.28	67.28	67.28	0	+0.26(+0.39%)
Dec 28, 2017	67.30	67.47	66.60	67.02	299,166	-0.34(-0.50%)
Dec 27, 2017	67.30	67.48	67.10	67.36	202,533	+0.04(+0.06%)
Dec 26, 2017	67.73	67.73	66.51	67.32	297,842	-0.11(-0.16%)
Dec 22, 2017	67.84	68.00	66.92	67.43	201,888	+0.08(+0.12%)
Dec 21, 2017	66.09	67.61	65.99	67.35	394,188	+1.13(+1.71%)
Dec 20, 2017	65.50	66.35	65.33	66.22	246,405	+1.13(+1.74%)
Dec 19, 2017	64.09	66.61	63.88	65.09	289,784	+1.40(+2.20%)
Dec 18, 2017	63.95	64.99	62.66	63.69	497,991	+0.19(+0.30%)
Dec 15, 2017	63.30	64.34	62.47	63.50	243,395	+0.01(+0.02%)
Dec 14, 2017	63.99	65.23	63.09	63.49	201,532	-0.44(-0.69%)
Dec 13, 2017	64.11	64.91	63.08	63.93	202,080	-0.54(-0.84%)
Dec 12, 2017	65.10	65.85	64.22	64.47	253,714	-0.79(-1.21%)
Dec 11, 2017	65.00	65.83	64.09	65.26	517,770	+0.35(+0.54%)
Dec 08, 2017	64.07	66.10	63.60	64.91	288,999	+1.26(+1.98%)
Dec 07, 2017	63.48	64.20	62.95	63.65	729,024	+0.22(+0.35%)
Dec 06, 2017	62.14	63.74	61.22	63.43	314,310	+1.34(+2.16%)
Dec 05, 2017	62.08	62.70	61.92	62.09	164,521	-0.11(-0.18%)
Dec 04, 2017	63.77	63.77	61.72	62.20	164,835	-1.57(-2.46%)
Dec 01, 2017		64.75	63.14	63.77	163,221	+0.05(+0.08%)
Nov 30, 2017	63.55	64.57	63.38	63.72	1,146,982	-0.22(-0.34%)
Nov 29, 2017	64.61	64.89	63.66	63.94	136,179	-0.90(-1.39%)
Nov 28, 2017	65.58	65.95	64.46	64.84	107,885	-0.60(-0.92%)
Nov 27, 2017	67.52	67.63	65.19	65.44	110,639	-1.88(-2.79%)
Nov 24, 2017	67.75	68.60	66.76	67.32	229,686	-0.08(-0.12%)
Nov 22, 2017	65.00	67.87	64.52	67.40	220,003	+2.76(+4.27%)
Nov 21, 2017	64.33	64.92	63.57	64.64	153,121	+1.03(+1.62%)
Nov 20, 2017	64.58	64.58	62.59	63.61	112,604	-1.23(-1.90%)
Nov 17, 2017	64.72	64.98	63.51	64.84	122,613	+0.12(+0.19%)
Nov 16, 2017	63.28	65.21	62.10	64.72	252,356	+2.21(+3.54%)
Nov 15, 2017	59.82	62.88	58.58	62.51	376,541	+2.49(+4.15%)
Nov 14, 2017	62.89	62.91	58.43	60.02	378,985	-2.40(-3.84%)
Nov 13, 2017	64.07	64.10	62.32	62.42	191,139	-1.40(-2.19%)
Nov 10, 2017	66.32	67.34	63.41	63.82	100,760	-3.01(-4.50%)
Nov 09, 2017	66.29	67.21	66.00	66.83	228,533	+1.03(+1.57%)
Nov 08, 2017	66.53	67.23	64.74	65.80	203,185	-0.26(-0.39%)
Nov 07, 2017	67.35	68.04	65.99	66.06	141,704	-1.44(-2.13%)
Nov 06, 2017	67.41	68.10	66.05	67.50	73,302	+0.47(+0.70%)
Nov 03, 2017	68.54	69.31	66.08	67.03	150,364	-1.89(-2.74%)
Nov 02, 2017	68.53	69.44	68.25	68.92	222,067	+0.66(+0.97%)
Nov 01, 2017	68.23	68.78	67.63	68.26	339,260	+0.43(+0.63%)
Oct 31, 2017	66.20	68.65	66.04	67.83	214,971	+1.38(+2.08%)
Oct 30, 2017	67.04	67.04	65.96	66.45	140,295	-1.00(-1.48%)
Oct 27, 2017	68.64	68.99	67.28	67.45	196,208	-1.01(-1.48%)
Oct 26, 2017	69.71	69.99	68.02	68.46	241,109	-0.63(-0.91%)
Oct 25, 2017	71.00	71.05	67.74	69.09	565,286	-2.02(-2.84%)
Oct 24, 2017	70.11	71.39	69.41	71.11	504,781	+1.22(+1.75%)
Oct 23, 2017	67.19	70.27	67.19	69.89	630,935	+3.29(+4.94%)
Oct 20, 2017	64.29	66.70	64.29	66.60	297,281	+2.22(+3.45%)
Oct 19, 2017	63.17	64.71	61.46	64.38	206,149	+0.69(+1.08%)
Oct 18, 2017	64.22	64.50	62.57	63.69	292,164	-0.45(-0.70%)
Oct 17, 2017	66.43	66.43	64.00	64.14	254,756	-2.68(-4.01%)
Oct 16, 2017	67.50	67.71	66.60	66.82	120,997	-0.92(-1.36%)
Oct 13, 2017	68.00	68.17	67.50	67.74	245,316	-0.18(-0.27%)
Oct 12, 2017	67.50	68.24	67.01	67.92	160,023	+0.46(+0.68%)
Oct 11, 2017	67.27	68.57	66.88	67.46	109,839	+0.30(+0.45%)
Oct 10, 2017	67.66	67.97	66.88	67.16	226,931	-0.19(-0.28%)
Oct 09, 2017	67.64	67.94	67.00	67.35	168,154	+0.06(+0.09%)
Oct 06, 2017	66.86	67.80	66.01	67.29	243,658	+0.10(+0.15%)
Oct 05, 2017	66.03	68.00	65.83	67.19	203,619	+1.30(+1.97%)
Oct 04, 2017	66.07	66.51	64.65	65.89	209,969	-0.16(-0.24%)
Oct 03, 2017	65.97	67.32	65.65	66.05	289,549	+0.24(+0.36%)
Oct 02, 2017	65.25	66.87	64.75	65.81	188,761	+0.71(+1.09%)
Sep 29, 2017	62.01	65.30	61.90	65.10	389,920	+3.10(+5.00%)
Sep 28, 2017	61.42	62.48	61.02	62.00	201,095	+0.46(+0.75%)
Sep 27, 2017	61.58	62.17	60.65	61.54	166,115	+0.34(+0.56%)
Sep 26, 2017	61.74	62.17	60.75	61.20	119,222	-0.27(-0.44%)
Sep 25, 2017	62.25	62.30	61.14	61.47	267,668	-0.89(-1.43%)
Sep 22, 2017	61.06	62.46	61.06	62.36	145,067	+0.88(+1.43%)
Sep 21, 2017	60.20	61.62	60.20	61.48	230,462	+1.12(+1.86%)
Sep 20, 2017	60.83	61.02	60.00	60.36	120,294	-0.15(-0.25%)
Sep 19, 2017	60.83	61.35	60.36	60.51	73,011	-0.42(-0.69%)
Sep 18, 2017	60.82	61.16	59.26	60.93	72,436	+0.20(+0.33%)
Sep 15, 2017	60.63	61.02	60.00	60.73	108,747	-0.28(-0.46%)
Sep 14, 2017	60.55	61.21	60.02	61.01	50,295	+0.36(+0.59%)
Sep 13, 2017	61.44	62.02	60.42	60.65	157,701	-0.75(-1.22%)
Sep 12, 2017	61.93	62.49	60.81	61.40	121,353	-0.55(-0.89%)
Sep 11, 2017	62.18	62.77	61.62	61.95	199,973	+0.05(+0.08%)
Sep 08, 2017	62.54	62.54	60.61	61.90	100,543	-0.57(-0.91%)
Sep 07, 2017	62.11	62.82	61.95	62.47	162,155	+0.46(+0.74%)
Sep 06, 2017	62.86	62.95	61.66	62.01	196,064	-0.69(-1.10%)
Sep 05, 2017	62.14	63.00	61.48	62.70	130,790	+0.75(+1.21%)
Sep 01, 2017	61.26	62.48	60.21	61.95	100,328	+0.94(+1.54%)
Aug 31, 2017	61.43	62.00	60.76	61.01	224,685	-0.35(-0.57%)
Aug 30, 2017	61.85	62.25	61.11	61.36	144,575	-0.49(-0.79%)
Aug 29, 2017	62.95	62.95	61.55	61.85	144,815	-0.76(-1.21%)
Aug 28, 2017	62.61	63.02	61.24	62.61	244,232	+0.55(+0.89%)
Aug 25, 2017	63.07	63.34	61.89	62.06	180,683	-0.75(-1.19%)
Aug 24, 2017	59.59	62.99	59.59	62.81	356,331	+3.32(+5.58%)
Aug 23, 2017	58.49	60.24	58.24	59.49	352,322	+0.75(+1.28%)
Aug 22, 2017	58.51	59.54	57.81	58.74	291,036	+0.54(+0.93%)
Aug 21, 2017	59.80	60.58	57.79	58.20	141,623	-1.70(-2.84%)
Aug 18, 2017	59.90	61.07	59.77	59.90	301,112	-0.31(-0.51%)
Aug 17, 2017	62.17	62.17	60.21	60.21	304,286	-2.13(-3.42%)
Aug 16, 2017	62.26	62.87	62.04	62.34	267,951	+0.36(+0.58%)
Aug 15, 2017	61.00	62.31	60.31	61.98	328,273	+0.86(+1.41%)
Aug 14, 2017	57.06	61.27	57.06	61.12	1,054,638	+6.11(+11.11%)
Aug 11, 2017	52.79	56.91	50.88	55.01	399,962	+1.61(+3.01%)
Aug 10, 2017	52.88	53.40	52.54	53.40	154,869	+0.53(+1.00%)
Aug 09, 2017	54.22	54.76	52.32	52.87	200,887	-1.54(-2.83%)
Aug 08, 2017	55.72	56.17	54.19	54.41	187,452	-1.63(-2.91%)
Aug 07, 2017	56.37	56.74	55.83	56.04	96,090	-0.60(-1.06%)
Aug 04, 2017	56.08	56.88	56.08	56.64	234,810	+0.57(+1.02%)
Aug 03, 2017	55.61	56.35	55.61	56.07	171,611	+0.17(+0.30%)
Aug 02, 2017	55.38	55.98	55.29	55.90	206,962	+0.57(+1.03%)
Aug 01, 2017	54.55	56.19	54.42	55.33	195,147	+0.98(+1.80%)
Jul 31, 2017	54.57	55.36	53.79	54.35	180,713	-0.20(-0.37%)
Jul 28, 2017	54.04	54.98	53.63	54.55	192,645	+0.52(+0.96%)
Jul 27, 2017	54.27	54.53	53.53	54.03	160,655	-0.23(-0.42%)
Jul 26, 2017	54.71	55.52	53.88	54.26	167,878	-0.44(-0.80%)
Jul 25, 2017	55.54	55.54	54.36	54.70	474,357	-0.64(-1.16%)
Jul 24, 2017	55.87	56.15	54.96	55.34	318,191	-0.53(-0.95%)
Jul 21, 2017	54.65	56.44	54.55	55.87	381,602	+1.34(+2.46%)
Jul 20, 2017	52.89	54.84	52.71	54.53	374,708	+1.63(+3.08%)
Jul 19, 2017	52.75	53.00	52.15	52.90	444,943	+0.22(+0.42%)
Jul 18, 2017	52.99	53.02	51.51	52.68	478,600	-0.32(-0.60%)
Jul 17, 2017	54.53	54.54	52.76	53.00	357,852	-1.78(-3.25%)
Jul 14, 2017	54.80	55.80	54.06	54.78	191,120	-0.02(-0.04%)
Jul 13, 2017	56.08	56.71	53.70	54.80	673,960	-1.64(-2.91%)
Jul 12, 2017	57.51	57.74	56.10	56.44	169,953	-0.35(-0.62%)
Jul 11, 2017	56.83	57.20	56.53	56.79	273,314	-0.31(-0.54%)
Jul 10, 2017	58.93	59.11	56.91	57.10	234,434	-1.83(-3.11%)
Jul 07, 2017	59.04	59.40	58.60	58.93	146,747	+0.04(+0.07%)
Jul 06, 2017	58.35	59.33	58.35	58.89	208,815	+0.39(+0.67%)
Jul 05, 2017	58.41	59.29	58.40	58.50	138,512	-0.16(-0.27%)
Jul 03, 2017	58.71	59.82	58.39	58.66	80,595	-0.19(-0.32%)
Jun 30, 2017	58.62	59.64	58.62	58.85	150,460	+0.22(+0.38%)
Jun 29, 2017	59.17	59.26	58.26	58.63	120,909	-0.53(-0.90%)
Jun 28, 2017	58.71	59.69	58.13	59.16	200,599	+0.63(+1.08%)
Jun 27, 2017	59.12	60.23	58.01	58.53	282,035	-0.63(-1.06%)
Jun 26, 2017	58.94	59.76	58.21	59.16	164,337	+0.31(+0.53%)
Jun 23, 2017	59.84	60.38	58.32	58.85	168,962	-1.14(-1.90%)
Jun 22, 2017	58.60	60.14	58.60	59.99	388,812	+1.52(+2.60%)
Jun 21, 2017	58.15	59.70	55.57	58.47	2,018,662	-5.33(-8.35%)
Jun 20, 2017	64.98	65.49	63.69	63.80	261,684	-1.15(-1.77%)
Jun 19, 2017	62.92	65.51	62.92	64.95	524,632	+2.20(+3.51%)
Jun 16, 2017	62.20	62.86	60.80	62.75	167,184	+0.80(+1.29%)
Jun 15, 2017	62.15	62.64	61.51	61.95	256,578	-1.01(-1.60%)
Jun 14, 2017	62.63	63.69	61.91	62.96	164,057	+0.50(+0.80%)
Jun 13, 2017	62.04	62.59	61.32	62.46	270,993	+0.31(+0.50%)
Jun 12, 2017	63.99	63.55	61.71	62.15	326,949	-1.84(-2.88%)
Jun 09, 2017	63.11	64.18	62.65	63.99	278,956	+0.68(+1.07%)
Jun 08, 2017	62.76	64.00	62.04	63.31	335,804	+0.61(+0.97%)
Jun 07, 2017	62.71	63.75	62.50	62.70	694,735	-0.13(-0.21%)
Jun 06, 2017	64.09	64.96	62.50	62.83	339,817	-1.03(-1.61%)
Jun 05, 2017	64.46	64.71	63.50	63.86	157,350	-0.41(-0.64%)
Jun 02, 2017	64.91	65.21	63.65	64.27	266,488	-0.15(-0.23%)
Jun 01, 2017	62.71	65.19	62.01	64.42	268,961	+1.90(+3.04%)
May 31, 2017	62.55	63.14	62.41	62.52	312,809	-0.24(-0.38%)
May 30, 2017	63.49	64.22	62.55	62.76	238,255	-0.25(-0.40%)
May 26, 2017	62.70	63.85	62.24	63.01	216,404	+0.49(+0.78%)
May 25, 2017	60.64	63.24	60.64	62.52	380,868	+2.08(+3.44%)
May 24, 2017	59.24	60.65	59.09	60.44	198,572	+1.26(+2.13%)
May 23, 2017	59.35	59.96	59.03	59.18	185,518	-0.25(-0.42%)
May 22, 2017	59.74	59.98	58.70	59.43	127,081	-0.13(-0.22%)
May 19, 2017	57.22	59.95	57.22	59.56	236,138	+2.49(+4.36%)
May 18, 2017	58.56	58.59	55.91	57.07	403,259	-2.21(-3.73%)
May 17, 2017	59.42	60.00	58.67	59.28	258,124	-0.18(-0.30%)
May 16, 2017	59.00	60.07	58.72	59.46	232,886	+0.61(+1.04%)
May 15, 2017	60.14	60.41	58.66	58.85	224,497	-0.98(-1.64%)
May 12, 2017	59.37	60.67	58.58	59.83	272,795	+0.69(+1.17%)
May 11, 2017	58.78	59.50	58.06	59.14	166,130	+0.39(+0.66%)
May 10, 2017	57.91	58.88	57.60	58.75	288,163	+1.29(+2.25%)
May 09, 2017	58.21	58.21	57.14	57.46	365,865	-0.61(-1.05%)
May 08, 2017	58.15	58.53	57.59	58.07	350,123	+0.04(+0.07%)
May 05, 2017	57.90	58.15	57.42	58.03	244,988	+0.05(+0.09%)
May 04, 2017	57.91	58.25	57.21	57.98	300,133	-0.10(-0.17%)
May 03, 2017	56.71	58.23	56.65	58.08	192,779	+1.00(+1.75%)
May 02, 2017	55.07	57.10	54.39	57.08	354,570	+2.39(+4.37%)
May 01, 2017	54.66	55.06	54.23	54.69	91,731	+0.15(+0.28%)
Apr 28, 2017	54.80	55.07	54.38	54.54	262,527	-0.45(-0.82%)
Apr 27, 2017	56.17	56.17	53.54	54.99	328,649	-1.25(-2.22%)
Apr 26, 2017	57.74	57.96	56.13	56.24	227,442	-1.50(-2.60%)
Apr 25, 2017	59.00	59.05	57.52	57.74	176,892	-1.12(-1.90%)
Apr 24, 2017	58.01	58.95	57.96	58.86	127,168	+1.08(+1.87%)
Apr 21, 2017	57.28	57.99	57.16	57.78	112,497	+0.05(+0.09%)
Apr 20, 2017	56.90	57.76	56.55	57.73	123,455	+0.95(+1.67%)
Apr 19, 2017	58.20	58.20	56.44	56.78	242,865	-1.33(-2.29%)
Apr 18, 2017	58.79	59.32	57.87	58.11	152,785	-0.84(-1.42%)
Apr 17, 2017	58.86	59.29	58.75	58.95	176,596	+0.68(+1.17%)
Apr 13, 2017	58.58	59.39	58.02	58.27	140,747	+0.02(+0.03%)
Apr 12, 2017	58.47	58.48	57.53	58.25	536,963	-0.48(-0.82%)
Apr 11, 2017	60.15	60.36	58.36	58.73	654,825	-0.45(-0.76%)
Apr 10, 2017	56.31	59.18	55.97	59.18	531,283	+3.16(+5.64%)
Apr 07, 2017	56.61	56.66	55.79	56.02	341,384	-0.52(-0.92%)
Apr 06, 2017	54.84	56.97	54.57	56.54	346,506	+1.67(+3.04%)
Apr 05, 2017	55.00	55.09	53.88	54.87	321,240	+0.08(+0.15%)
Apr 04, 2017	53.45	54.99	53.45	54.79	141,778	+1.34(+2.51%)
Apr 03, 2017	54.08	54.22	53.01	53.45	745,087	-0.77(-1.42%)
Mar 31, 2017	54.94	55.57	54.01	54.22	286,979	-0.78(-1.42%)
Mar 30, 2017	54.43	55.17	53.52	55.00	237,287	+0.80(+1.48%)
Mar 29, 2017	53.22	54.79	53.04	54.20	338,725	+1.21(+2.28%)
Mar 28, 2017	51.99	53.36	51.87	52.99	255,244	+0.91(+1.75%)
Mar 27, 2017	52.54	52.68	51.73	52.08	377,006	-0.26(-0.50%)
Mar 24, 2017	50.39	52.38	50.39	52.34	153,484	+2.22(+4.43%)
Mar 23, 2017	49.48	50.18	49.07	50.12	259,090	+0.43(+0.87%)
Mar 22, 2017	49.36	49.79	49.05	49.69	247,822	+0.37(+0.75%)
Mar 21, 2017	50.43	51.33	49.07	49.32	217,212	-0.90(-1.79%)
Mar 20, 2017	48.99	50.23	48.76	50.22	161,515	+1.51(+3.10%)
Mar 17, 2017	49.12	49.50	48.54	48.71	295,630	-0.37(-0.75%)
Mar 16, 2017	47.90	49.24	47.83	49.08	343,656	+1.19(+2.48%)
Mar 15, 2017	46.87	48.00	46.86	47.89	214,626	+0.90(+1.92%)
Mar 14, 2017	46.88	47.11	46.70	46.99	222,348	+0.29(+0.62%)
Mar 13, 2017	46.35	46.86	46.33	46.70	149,188	+0.42(+0.91%)
Mar 10, 2017	46.81	46.99	45.92	46.28	305,939	-0.47(-1.01%)
Mar 09, 2017	47.18	47.18	46.28	46.75	160,325	-0.25(-0.53%)
Mar 08, 2017	47.37	47.39	46.87	47.00	272,451	-0.07(-0.15%)
Mar 07, 2017	47.11	47.59	46.95	47.07	132,880	-0.05(-0.11%)
Mar 06, 2017	46.88	47.34	46.16	47.12	246,795	+0.13(+0.28%)
Mar 03, 2017	45.96	47.00	45.92	46.99	203,572	+0.85(+1.84%)
Mar 02, 2017	46.53	47.18	45.94	46.14	116,245	-0.69(-1.47%)
Mar 01, 2017	46.16	46.97	46.11	46.83	302,159	+1.06(+2.32%)
Feb 28, 2017	45.50	46.29	45.33	45.77	227,961	+0.04(+0.09%)
Feb 27, 2017	45.45	46.05	45.24	45.73	179,795	-0.15(-0.33%)
Feb 24, 2017	46.10	46.24	45.52	45.88	178,223	-0.33(-0.71%)
Feb 23, 2017	47.52	47.95	45.75	46.21	206,069	-1.13(-2.39%)
Feb 22, 2017	48.30	48.68	47.22	47.34	439,109	-0.98(-2.03%)
Feb 21, 2017	47.98	48.52	47.74	48.32	431,192	+1.27(+2.70%)
Feb 17, 2017		47.05	47.05	47.05	0	+0.68(+1.47%)
Feb 16, 2017	47.18	47.33	46.23	46.37	162,083	-0.72(-1.53%)
Feb 15, 2017	46.92	47.48	46.54	47.09	444,156	-0.07(-0.15%)
Feb 14, 2017	46.73	47.21	46.48	47.16	288,947	+0.46(+0.99%)
Feb 13, 2017	47.31	47.77	46.53	46.70	172,996	+0.20(+0.43%)
Feb 10, 2017	46.02	46.82	45.81	46.50	219,732	+0.65(+1.42%)
Feb 09, 2017	45.54	46.33	45.39	45.85	451,369	+0.08(+0.17%)
Feb 08, 2017	47.13	47.29	45.75	45.77	357,273	-1.41(-2.99%)
Feb 07, 2017	48.00	48.39	47.18	47.18	571,752	-0.61(-1.28%)
Feb 06, 2017	47.91	48.50	47.22	47.79	763,124	-0.37(-0.77%)
Feb 03, 2017	49.24	50.22	46.76	48.16	793,552	-0.91(-1.85%)
Feb 02, 2017	47.71	49.49	47.61	49.07	753,617	+1.53(+3.22%)