Schneider Electric S ADR (OP: SBGSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.50	17.55	17.38	17.38	88,538	-0.09(-0.54%)
Feb 27, 2018	17.64	17.67	17.45	17.47	473,103	-0.24(-1.36%)
Feb 26, 2018	17.69	17.80	17.58	17.71	329,862	-0.04(-0.25%)
Feb 23, 2018	17.63	17.79	17.63	17.75	161,093	+0.11(+0.65%)
Feb 22, 2018	17.65	17.80	17.63	17.64	100,265	+0.00(+0.00%)
Feb 21, 2018	17.76	17.92	17.64	17.64	80,931	-0.04(-0.23%)
Feb 20, 2018	17.74	17.82	17.68	17.68	136,236	-0.21(-1.17%)
Feb 16, 2018		17.89	17.89	17.89	0	-0.03(-0.17%)
Feb 15, 2018	18.01	18.02	17.80	17.92	241,469	+0.57(+3.29%)
Feb 14, 2018	16.94	17.38	16.94	17.35	105,944	+0.30(+1.76%)
Feb 13, 2018	17.02	17.11	16.94	17.05	103,447	-0.13(-0.77%)
Feb 12, 2018	17.08	17.20	17.02	17.18	64,383	+0.09(+0.54%)
Feb 09, 2018	16.86	17.09	16.58	17.09	676,057	+0.33(+1.97%)
Feb 08, 2018	17.18	17.20	16.76	16.76	89,528	-0.60(-3.46%)
Feb 07, 2018	17.46	17.65	17.36	17.36	109,184	-0.42(-2.36%)
Feb 06, 2018	17.06	17.86	17.06	17.78	88,716	+0.48(+2.77%)
Feb 05, 2018	17.76	17.85	17.13	17.30	67,915	-0.56(-3.14%)
Feb 02, 2018	18.14	18.18	17.86	17.86	127,636	-0.71(-3.80%)
Feb 01, 2018	18.50	18.55	18.47	18.57	91,684	-0.14(-0.77%)
Jan 31, 2018	18.81	18.81	18.57	18.71	107,890	+0.14(+0.75%)
Jan 30, 2018	18.61	18.61	18.43	18.57	73,870	-0.16(-0.85%)
Jan 29, 2018	18.68	18.78	18.62	18.73	114,353	-0.04(-0.24%)
Jan 26, 2018	18.70	18.78	18.64	18.77	118,519	+0.25(+1.33%)
Jan 25, 2018	18.73	18.75	18.52	18.53	102,261	-0.22(-1.18%)
Jan 24, 2018	18.80	18.82	18.66	18.75	47,576	+0.02(+0.11%)
Jan 23, 2018	18.64	18.77	18.62	18.73	74,518	+0.15(+0.81%)
Jan 22, 2018	18.55	18.60	18.43	18.58	85,308	+0.06(+0.32%)
Jan 19, 2018	18.57	18.58	18.40	18.52	87,169	+0.13(+0.71%)
Jan 18, 2018	18.32	18.42	18.14	18.39	85,610	+0.09(+0.49%)
Jan 17, 2018	18.45	18.45	18.20	18.30	45,976	+0.07(+0.38%)
Jan 16, 2018	18.20	18.30	18.19	18.23	111,414	+0.07(+0.36%)
Jan 12, 2018		18.16	18.16	18.16	0	+0.42(+2.37%)
Jan 11, 2018	17.63	17.78	17.62	17.75	73,482	+0.17(+0.94%)
Jan 10, 2018	17.67	17.67	17.57	17.58	85,775	-0.14(-0.79%)
Jan 09, 2018	17.75	17.81	17.65	17.72	82,028	+0.17(+0.97%)
Jan 08, 2018	17.47	17.58	17.47	17.55	196,853	-0.09(-0.51%)
Jan 05, 2018	17.51	17.64	17.48	17.64	89,338	+0.22(+1.26%)
Jan 04, 2018	17.40	17.46	17.34	17.42	132,536	+0.38(+2.23%)
Jan 03, 2018	16.91	17.08	16.87	17.04	91,664	+0.22(+1.31%)
Jan 02, 2018	16.77	16.86	16.77	16.82	41,977	-0.12(-0.74%)
Dec 29, 2017		16.95	16.95	16.95	0	-0.09(-0.56%)
Dec 28, 2017	17.09	17.12	17.00	17.04	593,706	-0.02(-0.12%)
Dec 27, 2017	17.06	17.13	17.02	17.06	109,337	-0.12(-0.70%)
Dec 26, 2017	17.06	17.18	17.06	17.18	36,202	+0.09(+0.50%)
Dec 22, 2017	17.09	17.14	17.05	17.09	66,134	+0.02(+0.15%)
Dec 21, 2017	16.95	17.17	16.94	17.07	76,879	+0.18(+1.07%)
Dec 20, 2017	16.85	16.94	16.84	16.89	70,973	-0.02(-0.12%)
Dec 19, 2017	16.94	16.95	16.84	16.91	76,146	-0.11(-0.62%)
Dec 18, 2017	17.01	17.11	17.00	17.02	109,861	+0.27(+1.58%)
Dec 15, 2017	16.65	16.77	16.62	16.75	64,747	+0.16(+0.95%)
Dec 14, 2017	16.74	16.82	16.57	16.59	63,856	-0.02(-0.11%)
Dec 13, 2017	16.64	16.67	16.55	16.61	47,783	-0.21(-1.25%)
Dec 12, 2017	16.72	16.85	16.72	16.82	98,193	+0.09(+0.51%)
Dec 11, 2017	16.70	16.75	16.69	16.73	52,350	+0.04(+0.21%)
Dec 08, 2017	16.79	16.80	16.67	16.70	46,140	-0.03(-0.18%)
Dec 07, 2017	16.68	16.83	16.68	16.73	68,284	+0.12(+0.72%)
Dec 06, 2017	16.52	16.64	16.52	16.61	157,218	-0.11(-0.66%)
Dec 05, 2017	16.79	16.84	16.70	16.72	71,139	-0.10(-0.59%)
Dec 04, 2017	16.92	16.99	16.82	16.82	703,302	-0.12(-0.71%)