Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.94	14.94	14.94	0	-0.03(-0.18%)
Dec 29, 2016	14.99	15.15	14.88	14.97	356,411	+0.03(+0.23%)
Dec 28, 2016	14.85	15.03	14.82	14.93	257,938	+0.16(+1.11%)
Dec 27, 2016	14.73	14.82	14.69	14.77	162,409	+0.05(+0.37%)
Dec 23, 2016		14.71	14.71	14.71	0	-0.05(-0.32%)
Dec 22, 2016	14.69	14.86	14.65	14.76	308,082	+0.03(+0.23%)
Dec 21, 2016	14.95	14.99	14.71	14.73	328,661	-0.22(-1.46%)
Dec 20, 2016	14.96	15.01	14.91	14.95	371,507	+0.06(+0.41%)
Dec 19, 2016	15.12	15.16	14.88	14.88	292,587	-0.23(-1.49%)
Dec 16, 2016	15.42	15.45	15.06	15.11	541,601	-0.33(-2.17%)
Dec 15, 2016	15.49	15.63	15.40	15.44	492,479	-0.09(-0.57%)
Dec 14, 2016	15.85	15.94	15.53	15.53	315,502	-0.36(-2.24%)
Dec 13, 2016	15.84	16.05	15.78	15.89	463,050	+0.12(+0.74%)
Dec 12, 2016	15.95	16.01	15.72	15.77	298,652	-0.27(-1.66%)
Dec 09, 2016	15.47	16.05	15.47	16.04	897,735	+0.53(+3.44%)
Dec 08, 2016	15.36	15.51	15.26	15.51	437,078	+0.16(+1.02%)
Dec 07, 2016	15.11	15.39	15.06	15.35	561,151	+0.39(+2.60%)
Dec 06, 2016	14.86	15.02	14.82	14.96	787,335	+0.18(+1.25%)
Dec 05, 2016	14.58	14.78	14.50	14.78	786,874	+0.38(+2.66%)
Dec 02, 2016	14.52	14.65	14.39	14.39	1,172,419	-0.10(-0.71%)
Dec 01, 2016	14.82	14.88	14.49	14.50	610,394	-0.30(-2.03%)
Nov 30, 2016	14.91	15.03	14.78	14.80	872,401	-0.05(-0.37%)
Nov 29, 2016	14.93	15.06	14.84	14.85	601,426	-0.08(-0.55%)
Nov 28, 2016	15.10	15.21	14.93	14.93	626,966	-0.23(-1.53%)
Nov 25, 2016	15.18	15.25	15.15	15.16	103,950	-0.08(-0.54%)
Nov 23, 2016		15.25	15.25	15.25	0	-0.10(-0.62%)
Nov 22, 2016	15.38	15.42	15.21	15.34	409,688	+0.01(+0.09%)
Nov 21, 2016	15.31	15.34	15.19	15.33	407,201	+0.13(+0.85%)
Nov 18, 2016	15.35	15.36	14.91	15.20	402,968	-0.17(-1.11%)
Nov 17, 2016	15.36	15.44	15.23	15.37	659,187	+0.08(+0.54%)
Nov 16, 2016	15.27	15.36	15.13	15.29	695,963	-0.10(-0.67%)
Nov 15, 2016	15.38	15.39	15.16	15.39	688,906	+0.07(+0.45%)
Nov 14, 2016	15.20	15.34	15.14	15.32	937,905	+0.11(+0.72%)
Nov 11, 2016	15.22	15.34	15.03	15.21	871,120	-0.25(-1.59%)
Nov 10, 2016	15.55	15.81	15.31	15.46	908,897	+0.04(+0.27%)
Nov 09, 2016	15.64	15.69	15.28	15.42	520,166	-0.29(-1.87%)
Nov 08, 2016	15.54	15.76	15.51	15.71	355,981	+0.10(+0.66%)
Nov 07, 2016	15.63	15.70	15.53	15.61	471,625	+0.24(+1.56%)
Nov 04, 2016	15.42	15.47	15.27	15.37	626,965	-0.09(-0.57%)
Nov 03, 2016	15.40	15.53	15.30	15.46	952,465	+0.14(+0.89%)
Nov 02, 2016	15.28	15.39	15.13	15.32	489,137	+0.05(+0.36%)
Nov 01, 2016	15.66	15.67	15.14	15.27	327,794	-0.34(-2.19%)
Oct 31, 2016	15.28	15.64	15.28	15.61	501,020	+0.40(+2.65%)
Oct 28, 2016	14.97	15.31	14.97	15.21	212,706	+0.14(+0.91%)
Oct 27, 2016	15.06	15.18	14.97	15.07	407,312	+0.14(+0.91%)
Oct 26, 2016	14.93	15.03	14.84	14.93	573,897	-0.09(-0.59%)
Oct 25, 2016	14.80	15.13	14.80	15.02	428,952	+0.23(+1.52%)
Oct 24, 2016	14.88	14.92	14.71	14.80	296,696	+0.08(+0.51%)
Oct 21, 2016	14.42	14.80	14.42	14.72	340,151	+0.22(+1.51%)
Oct 20, 2016	14.41	14.60	14.34	14.50	296,323	+0.07(+0.47%)
Oct 19, 2016	14.41	14.50	14.39	14.43	246,041	+0.07(+0.48%)
Oct 18, 2016	14.22	14.43	14.06	14.37	868,885	+0.33(+2.39%)
Oct 17, 2016	14.01	14.06	13.93	14.03	305,556	+0.01(+0.10%)
Oct 14, 2016	14.17	14.18	13.94	14.02	222,669	-0.07(-0.48%)
Oct 13, 2016	13.96	14.17	13.81	14.09	411,936	+0.02(+0.15%)
Oct 12, 2016	14.19	14.23	14.03	14.06	213,612	-0.11(-0.77%)
Oct 11, 2016	14.05	14.18	13.99	14.17	274,832	+0.03(+0.24%)
Oct 10, 2016	14.10	14.27	14.10	14.14	255,662	+0.12(+0.88%)
Oct 07, 2016	14.09	14.13	13.92	14.02	305,239	-0.05(-0.39%)
Oct 06, 2016	14.07	14.14	14.02	14.07	306,602	-0.02(-0.15%)
Oct 05, 2016	14.22	14.24	14.01	14.09	246,246	+0.01(+0.05%)
Oct 04, 2016	14.18	14.26	14.02	14.09	571,940	-0.10(-0.67%)