Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	21.90	22.11	21.45	21.63	1,007,182	-0.29(-1.30%)
Apr 29, 2019	22.22	22.26	21.92	21.92	355,779	-0.22(-0.98%)
Apr 26, 2019	22.19	22.31	22.02	22.13	406,464	-0.12(-0.52%)
Apr 25, 2019	22.23	22.28	21.96	22.25	256,730	-0.09(-0.41%)
Apr 24, 2019	22.60	22.65	22.18	22.34	1,067,995	-0.35(-1.53%)
Apr 23, 2019	22.73	22.91	22.50	22.69	268,966	+0.00(+0.00%)
Apr 22, 2019	22.73	22.98	22.60	22.69	173,209	-0.07(-0.31%)
Apr 18, 2019	22.94	22.97	22.65	22.76	196,889	-0.20(-0.87%)
Apr 17, 2019	23.00	23.14	22.88	22.96	371,476	+0.01(+0.03%)
Apr 16, 2019	22.71	23.01	22.67	22.95	243,636	+0.22(+0.99%)
Apr 15, 2019	23.01	23.01	22.63	22.73	276,258	+0.01(+0.06%)
Apr 12, 2019	22.56	22.74	22.36	22.71	613,845	+0.19(+0.83%)
Apr 11, 2019	22.86	22.86	22.48	22.53	527,856	-0.34(-1.47%)
Apr 10, 2019	22.92	22.99	22.82	22.86	338,463	-0.05(-0.23%)
Apr 09, 2019	23.25	23.25	22.85	22.92	812,889	-0.33(-1.41%)
Apr 08, 2019	23.09	23.27	23.03	23.24	296,052	+0.09(+0.39%)
Apr 05, 2019	22.90	23.16	22.90	23.15	249,567	+0.27(+1.17%)
Apr 04, 2019	22.68	22.90	22.42	22.89	125,027	+0.23(+1.02%)
Apr 03, 2019	22.45	22.82	22.34	22.65	349,549	+0.20(+0.90%)
Apr 02, 2019	22.78	22.78	22.32	22.45	457,841	-0.28(-1.21%)
Apr 01, 2019	22.39	22.79	22.33	22.73	796,841	+0.58(+2.62%)
Mar 29, 2019	22.06	22.16	21.84	22.15	405,648	+0.26(+1.19%)
Mar 28, 2019	21.75	21.96	21.64	21.89	487,245	+0.18(+0.82%)
Mar 27, 2019	21.78	21.95	21.58	21.71	424,892	-0.18(-0.82%)
Mar 26, 2019	21.95	22.08	21.74	21.89	393,360	+0.09(+0.41%)
Mar 25, 2019	21.90	22.10	21.74	21.80	334,819	-0.03(-0.14%)
Mar 22, 2019	22.42	22.44	21.81	21.83	433,318	-0.86(-3.77%)
Mar 21, 2019	22.86	22.96	22.58	22.68	769,003	-0.18(-0.78%)
Mar 20, 2019	22.96	23.14	22.85	22.86	899,800	-0.07(-0.32%)
Mar 19, 2019	23.27	23.44	22.91	22.94	602,755	-0.30(-1.28%)
Mar 18, 2019	23.14	23.28	23.10	23.24	321,507	+0.12(+0.52%)
Mar 15, 2019	23.12	23.32	23.02	23.12	643,530	+0.07(+0.29%)
Mar 14, 2019	22.71	23.12	22.71	23.05	468,894	-0.17(-0.74%)
Mar 13, 2019	23.10	23.28	22.97	23.22	553,720	+0.21(+0.91%)
Mar 12, 2019	22.97	23.09	22.91	23.01	233,954	+0.02(+0.10%)
Mar 11, 2019	23.06	23.11	22.88	22.99	121,871	+0.08(+0.36%)
Mar 08, 2019	22.77	23.03	22.54	22.91	433,587	-0.08(-0.36%)
Mar 07, 2019	23.26	23.46	22.95	22.99	177,886	-0.42(-1.78%)
Mar 06, 2019	23.52	23.53	23.36	23.41	221,587	-0.08(-0.35%)
Mar 05, 2019	23.70	23.70	23.46	23.49	172,377	-0.16(-0.69%)
Mar 04, 2019	23.47	23.70	23.32	23.65	382,537	+0.30(+1.28%)
Mar 01, 2019	23.64	23.85	23.35	23.35	195,167	-0.21(-0.88%)
Feb 28, 2019	24.11	24.11	23.51	23.56	234,675	-0.56(-2.31%)
Feb 27, 2019	24.26	24.26	24.02	24.12	161,034	-0.07(-0.31%)
Feb 26, 2019	24.00	24.23	24.00	24.20	251,414	+0.09(+0.37%)
Feb 25, 2019	24.35	24.55	24.06	24.11	272,738	-0.05(-0.22%)
Feb 22, 2019	23.76	24.17	23.76	24.16	221,897	+0.49(+2.08%)
Feb 21, 2019	23.67	23.75	23.46	23.67	340,658	+0.01(+0.06%)
Feb 20, 2019	23.66	23.85	23.54	23.65	499,966	+0.16(+0.67%)
Feb 19, 2019	23.45	23.68	23.32	23.50	296,394	-0.09(-0.38%)
Feb 15, 2019	23.37	23.67	23.37	23.59	217,196	+0.27(+1.15%)
Feb 14, 2019	23.32	23.49	23.20	23.32	313,752	-0.17(-0.73%)
Feb 13, 2019	23.76	23.80	23.43	23.49	253,917	-0.33(-1.38%)
Feb 12, 2019	23.61	23.85	23.55	23.82	286,014	+0.37(+1.59%)
Feb 11, 2019	23.64	23.65	23.38	23.44	263,416	-0.18(-0.76%)
Feb 08, 2019	23.76	23.88	23.59	23.62	151,782	-0.19(-0.78%)
Feb 07, 2019	23.85	23.96	23.70	23.81	512,223	-0.16(-0.65%)
Feb 06, 2019	24.13	24.28	23.96	23.96	208,301	-0.32(-1.32%)
Feb 05, 2019	24.31	24.44	24.16	24.29	247,133	+0.04(+0.15%)
Feb 04, 2019	24.11	24.54	23.62	24.25	234,057	+0.21(+0.87%)
Feb 01, 2019	24.05	24.23	23.87	24.04	164,139	-0.04(-0.15%)
Jan 31, 2019	23.82	24.16	23.69	24.08	463,347	+0.28(+1.16%)
Jan 30, 2019	23.94	23.94	23.61	23.80	311,085	-0.02(-0.09%)
Jan 29, 2019	23.79	23.86	23.66	23.82	186,128	+0.13(+0.57%)
Jan 28, 2019	23.55	23.79	23.50	23.69	255,957	-0.10(-0.41%)
Jan 25, 2019	23.79	23.92	23.70	23.79	215,181	+0.13(+0.54%)
Jan 24, 2019	23.59	23.89	23.48	23.66	200,734	-0.01(-0.06%)
Jan 23, 2019	23.62	23.69	23.34	23.67	284,191	+0.33(+1.40%)
Jan 22, 2019	23.38	23.48	23.15	23.35	557,054	-0.25(-1.07%)
Jan 18, 2019	23.50	23.77	23.48	23.60	184,556	+0.27(+1.15%)
Jan 17, 2019	23.20	23.49	22.90	23.33	632,111	+0.03(+0.13%)
Jan 16, 2019	23.12	23.53	23.03	23.30	298,365	+0.28(+1.20%)
Jan 15, 2019	22.97	23.18	22.93	23.03	488,089	+0.03(+0.13%)
Jan 14, 2019	22.83	23.11	22.79	23.00	342,267	-0.04(-0.16%)
Jan 11, 2019	22.64	23.11	22.64	23.03	181,332	+0.27(+1.18%)
Jan 10, 2019	22.74	22.81	22.47	22.77	374,704	+0.01(+0.03%)
Jan 09, 2019	22.83	22.83	22.59	22.76	424,297	+0.12(+0.53%)
Jan 08, 2019	22.46	22.69	22.32	22.64	470,596	+0.25(+1.10%)
Jan 07, 2019	22.84	22.84	22.31	22.39	369,653	-0.34(-1.51%)
Jan 04, 2019	22.36	22.75	22.28	22.74	509,881	+0.62(+2.79%)
Jan 03, 2019	22.22	22.28	21.95	22.12	463,458	-0.19(-0.83%)
Jan 02, 2019	22.07	22.35	22.03	22.30	226,803	+0.04(+0.20%)
Dec 31, 2018	22.12	22.30	22.02	22.26	171,124	+0.20(+0.91%)
Dec 28, 2018	22.28	22.28	21.95	22.06	322,100	-0.07(-0.34%)
Dec 27, 2018	21.81	22.13	21.66	22.13	753,952	+0.10(+0.47%)
Dec 26, 2018	21.61	22.08	21.34	22.03	465,031	+0.45(+2.11%)
Dec 24, 2018	21.67	21.97	21.55	21.58	92,143	-0.22(-0.99%)
Dec 21, 2018	21.90	22.09	21.76	21.79	276,297	-0.19(-0.88%)
Dec 20, 2018	22.03	22.40	21.84	21.98	453,713	+0.01(+0.03%)
Dec 19, 2018	22.42	22.80	21.95	21.98	401,822	-0.38(-1.70%)
Dec 18, 2018	22.47	22.63	22.34	22.36	337,023	-0.06(-0.27%)
Dec 17, 2018	22.72	22.86	22.35	22.42	212,984	-0.36(-1.57%)
Dec 14, 2018	22.71	22.94	22.57	22.77	187,511	-0.13(-0.58%)
Dec 13, 2018	22.85	22.95	22.67	22.91	236,259	+0.10(+0.42%)
Dec 12, 2018	22.95	23.14	22.81	22.81	241,904	+0.21(+0.92%)
Dec 11, 2018	22.71	22.81	22.38	22.60	583,773	+0.13(+0.60%)
Dec 10, 2018	22.60	22.70	22.37	22.47	210,289	-0.25(-1.08%)
Dec 07, 2018	23.28	23.34	22.70	22.71	405,648	-0.58(-2.49%)
Dec 06, 2018	22.73	23.34	22.43	23.30	335,670	+0.13(+0.55%)
Dec 04, 2018	23.51	23.51	22.90	23.17	691,751	-0.42(-1.80%)
Dec 03, 2018	23.54	23.79	23.35	23.59	559,458	+0.54(+2.36%)
Nov 30, 2018	23.26	23.33	22.95	23.05	584,429	-0.34(-1.43%)
Nov 29, 2018	23.40	23.63	23.00	23.38	311,443	-0.14(-0.60%)
Nov 28, 2018	22.82	23.60	22.80	23.53	536,633	+0.80(+3.50%)
Nov 27, 2018	22.94	22.94	22.68	22.73	709,939	-0.19(-0.81%)
Nov 26, 2018	22.77	22.96	22.71	22.92	295,064	+0.31(+1.35%)
Nov 23, 2018	22.73	22.76	22.56	22.61	220,554	-0.28(-1.20%)
Nov 21, 2018		22.89	22.89	22.89	0	+0.18(+0.79%)
Nov 20, 2018	23.16	23.24	22.65	22.71	541,073	-0.71(-3.02%)
Nov 19, 2018	23.28	23.48	23.11	23.41	557,093	+0.07(+0.32%)
Nov 16, 2018	22.92	23.43	22.92	23.34	413,573	+0.20(+0.87%)
Nov 15, 2018	22.39	23.16	22.39	23.14	336,622	+0.66(+2.95%)
Nov 14, 2018	22.34	22.54	22.17	22.48	332,651	+0.29(+1.31%)
Nov 13, 2018	22.07	22.52	22.01	22.19	481,092	+0.15(+0.68%)
Nov 12, 2018	22.73	22.74	22.04	22.04	136,035	-0.71(-3.11%)
Nov 09, 2018	22.54	22.80	22.27	22.74	304,907	+0.07(+0.33%)
Nov 08, 2018	23.03	23.15	22.62	22.67	279,792	-0.50(-2.15%)
Nov 07, 2018	23.18	23.29	22.97	23.17	388,576	+0.13(+0.55%)
Nov 06, 2018	22.97	23.20	22.71	23.04	360,496	+0.01(+0.03%)
Nov 05, 2018	22.92	23.23	22.92	23.03	424,022	-0.31(-1.31%)
Nov 02, 2018	23.63	23.82	23.21	23.34	430,766	+0.01(+0.06%)
Nov 01, 2018	22.16	23.35	21.75	23.32	519,924	+1.39(+6.35%)
Oct 31, 2018	21.84	22.07	21.45	21.93	416,042	+0.33(+1.52%)
Oct 30, 2018	21.61	21.78	21.40	21.61	570,023	+0.06(+0.28%)
Oct 29, 2018	22.21	22.30	21.52	21.55	491,805	-0.42(-1.93%)
Oct 26, 2018	21.67	22.03	21.54	21.97	446,347	+0.05(+0.24%)
Oct 25, 2018	21.82	22.01	21.77	21.92	472,896	+0.26(+1.20%)
Oct 24, 2018	22.19	22.19	21.66	21.66	341,519	-0.59(-2.64%)
Oct 23, 2018	21.99	22.26	21.75	22.25	503,376	-0.23(-1.03%)
Oct 22, 2018	22.81	22.81	22.36	22.48	468,675	-0.23(-1.02%)
Oct 19, 2018	22.72	22.90	22.50	22.71	547,625	+0.12(+0.53%)
Oct 18, 2018	22.87	22.94	22.45	22.59	427,155	-0.44(-1.91%)
Oct 17, 2018	22.97	23.14	22.69	23.03	459,889	-0.06(-0.26%)
Oct 16, 2018	22.88	23.21	22.88	23.09	359,122	+0.39(+1.71%)
Oct 15, 2018	22.61	22.94	22.48	22.70	102,263	+0.04(+0.16%)
Oct 12, 2018	22.71	22.84	22.54	22.66	314,578	+0.33(+1.47%)
Oct 11, 2018	22.25	22.53	21.95	22.33	569,717	+0.01(+0.07%)
Oct 10, 2018	23.06	23.23	22.31	22.32	305,353	-0.83(-3.60%)
Oct 09, 2018	23.26	23.26	22.99	23.15	122,719	-0.10(-0.45%)
Oct 08, 2018	23.31	23.57	23.16	23.26	203,694	-0.05(-0.22%)
Oct 05, 2018	23.35	23.56	23.03	23.31	388,723	+0.07(+0.32%)
Oct 04, 2018	23.57	23.57	23.14	23.24	161,634	-0.39(-1.64%)
Oct 03, 2018	23.82	23.90	23.54	23.62	244,288	+0.05(+0.22%)
Oct 02, 2018	23.64	23.74	23.51	23.57	252,576	-0.18(-0.75%)
Oct 01, 2018	23.93	24.12	23.72	23.75	297,701	-0.06(-0.25%)
Sep 28, 2018	23.90	24.07	23.76	23.81	195,839	-0.25(-1.05%)
Sep 27, 2018	24.06	24.28	24.00	24.06	215,166	+0.00(+0.00%)
Sep 26, 2018	24.08	24.25	24.05	24.06	199,638	-0.04(-0.15%)
Sep 25, 2018	24.00	24.21	23.91	24.10	374,671	+0.07(+0.31%)
Sep 24, 2018	24.54	24.54	23.92	24.02	337,410	-0.57(-2.33%)
Sep 21, 2018	24.37	24.81	23.88	24.60	664,887	+0.25(+1.04%)
Sep 20, 2018	23.75	24.44	23.64	24.34	846,785	+0.80(+3.38%)
Sep 19, 2018	23.52	23.72	23.40	23.55	215,358	+0.03(+0.13%)
Sep 18, 2018	23.28	23.79	23.28	23.52	244,845	+0.16(+0.70%)
Sep 17, 2018	23.03	23.39	23.00	23.35	247,829	+0.26(+1.13%)
Sep 14, 2018	23.30	23.32	23.06	23.09	173,810	-0.19(-0.80%)
Sep 13, 2018	23.08	23.47	22.97	23.28	656,822	+0.41(+1.79%)
Sep 12, 2018	22.71	23.03	22.59	22.87	1,230,907	+0.18(+0.79%)
Sep 11, 2018	22.36	22.76	22.29	22.69	326,306	+0.18(+0.79%)
Sep 10, 2018	22.72	22.82	22.48	22.51	611,142	-0.14(-0.62%)
Sep 07, 2018	22.65	22.74	22.39	22.65	461,794	-0.05(-0.23%)
Sep 06, 2018	23.21	23.21	22.32	22.71	674,399	+0.59(+2.66%)
Sep 05, 2018	21.90	22.15	21.87	22.12	507,625	+0.08(+0.37%)
Sep 04, 2018	22.58	22.58	22.00	22.04	269,522	-0.74(-3.27%)
Aug 31, 2018		22.78	22.78	22.78	0	+0.13(+0.59%)
Aug 30, 2018	23.10	23.18	22.62	22.65	328,264	-0.56(-2.41%)
Aug 29, 2018	23.27	23.38	23.07	23.21	306,143	-0.04(-0.16%)
Aug 28, 2018	23.30	23.36	23.18	23.24	182,388	-0.01(-0.06%)
Aug 27, 2018	23.09	23.40	23.09	23.26	199,826	+0.27(+1.17%)
Aug 24, 2018	23.00	23.08	22.83	22.99	508,806	+0.10(+0.42%)
Aug 23, 2018	22.77	22.99	22.74	22.89	479,873	-0.03(-0.13%)
Aug 22, 2018	22.87	22.95	22.77	22.92	338,496	+0.10(+0.42%)
Aug 21, 2018	22.84	23.00	22.78	22.83	235,004	+0.07(+0.29%)
Aug 20, 2018	22.89	22.89	22.67	22.76	316,695	-0.08(-0.36%)
Aug 17, 2018	22.84	22.97	22.75	22.84	286,505	-0.02(-0.10%)
Aug 16, 2018	22.48	22.95	22.48	22.86	432,229	+0.66(+2.98%)
Aug 15, 2018	22.68	22.68	22.10	22.20	423,029	-0.72(-3.15%)
Aug 14, 2018	22.94	23.07	22.88	22.92	267,566	-0.03(-0.13%)
Aug 13, 2018	23.08	23.10	22.92	22.95	355,190	-0.21(-0.90%)
Aug 10, 2018	23.54	23.54	23.12	23.16	537,551	-0.55(-2.32%)
Aug 09, 2018	23.70	23.85	23.55	23.71	311,015	+0.03(+0.13%)
Aug 08, 2018	23.76	23.76	23.55	23.68	604,742	+0.01(+0.03%)
Aug 07, 2018	23.88	23.98	23.62	23.67	618,104	-0.10(-0.44%)
Aug 06, 2018	24.25	24.25	23.77	23.78	670,836	-0.65(-2.65%)
Aug 03, 2018	24.29	24.55	24.24	24.43	594,637	+0.22(+0.92%)
Aug 02, 2018	23.99	24.22	23.99	24.20	600,923	-0.01(-0.03%)
Aug 01, 2018	24.43	24.60	24.18	24.21	495,872	-0.22(-0.88%)
Jul 31, 2018	24.37	24.52	24.28	24.43	853,077	+0.04(+0.18%)
Jul 30, 2018	24.56	24.69	24.26	24.38	371,870	-0.08(-0.33%)
Jul 27, 2018	24.49	24.75	24.34	24.46	470,659	+0.12(+0.49%)
Jul 26, 2018	24.20	24.61	24.17	24.34	509,995	-0.04(-0.15%)
Jul 25, 2018	24.17	24.38	24.07	24.38	547,378	+0.42(+1.77%)
Jul 24, 2018	23.78	24.09	23.73	23.96	388,323	+0.36(+1.55%)
Jul 23, 2018	23.66	23.82	23.53	23.59	213,493	-0.12(-0.50%)
Jul 20, 2018	23.35	23.71	23.27	23.71	537,802	+0.50(+2.15%)
Jul 19, 2018	23.06	23.38	23.06	23.21	603,704	-0.35(-1.48%)
Jul 18, 2018	23.50	23.75	23.43	23.56	661,212	+0.04(+0.16%)
Jul 17, 2018	23.47	23.58	23.41	23.53	815,787	+0.07(+0.32%)
Jul 16, 2018	23.44	23.57	23.38	23.45	197,349	+0.07(+0.32%)
Jul 13, 2018	23.51	23.70	23.35	23.38	407,013	-0.24(-1.01%)
Jul 12, 2018	23.78	24.04	23.57	23.62	768,844	+0.08(+0.35%)
Jul 11, 2018	23.47	23.62	23.24	23.53	1,242,993	-0.10(-0.44%)
Jul 10, 2018	23.66	23.85	23.47	23.64	1,486,154	-0.05(-0.22%)
Jul 09, 2018	23.64	23.88	23.55	23.69	700,640	+0.16(+0.66%)
Jul 06, 2018	23.62	23.78	23.50	23.53	689,725	-0.06(-0.25%)
Jul 05, 2018	23.99	23.99	23.50	23.59	525,798	-0.13(-0.56%)
Jul 03, 2018		23.73	23.73	23.73	0	+0.92(+4.01%)
Jul 02, 2018	23.22	23.32	22.81	22.81	436,096	-0.59(-2.51%)
Jun 29, 2018	23.66	23.66	23.32	23.40	511,730	-0.03(-0.13%)
Jun 28, 2018	23.22	23.53	22.96	23.43	495,385	+0.19(+0.83%)
Jun 27, 2018	23.55	23.99	23.23	23.24	478,111	-0.34(-1.45%)
Jun 26, 2018	23.54	23.73	23.40	23.58	308,740	+0.09(+0.38%)
Jun 25, 2018	23.56	23.72	23.44	23.49	476,497	-0.16(-0.66%)
Jun 22, 2018	23.95	23.96	23.63	23.64	439,585	-0.18(-0.75%)
Jun 21, 2018	23.68	23.96	23.59	23.82	332,234	+0.13(+0.57%)
Jun 20, 2018	23.86	23.92	23.63	23.69	709,027	+0.05(+0.22%)
Jun 19, 2018	23.54	23.76	23.38	23.64	676,081	-0.12(-0.50%)
Jun 18, 2018	23.47	23.80	23.47	23.76	294,093	+0.05(+0.22%)
Jun 15, 2018		23.74	23.66	23.70	663,177	+0.04(+0.19%)
Jun 14, 2018	23.94	24.07	23.64	23.66	564,631	-0.18(-0.75%)
Jun 13, 2018	23.62	24.04	23.55	23.84	571,299	+0.28(+1.20%)
Jun 12, 2018	23.76	23.82	23.53	23.56	2,902,895	-0.18(-0.75%)
Jun 11, 2018	23.76	23.86	23.72	23.73	635,673	+0.04(+0.19%)
Jun 08, 2018	23.86	23.86	23.62	23.69	647,733	+0.00(+0.00%)
Jun 07, 2018	23.94	23.96	23.63	23.69	738,356	-0.31(-1.27%)
Jun 06, 2018			23.91	23.99	1,344,870	-0.01(-0.03%)
Jun 05, 2018	24.24	24.44	24.00	24.00	399,366	-0.36(-1.47%)
Jun 04, 2018	24.23	24.46	24.20	24.36	611,827	+0.28(+1.17%)
Jun 01, 2018	24.09	24.23	23.94	24.08	656,118	+0.13(+0.56%)
May 31, 2018	24.59	24.69	23.93	23.94	733,491	-0.64(-2.60%)
May 30, 2018	24.14	24.64	24.05	24.58	911,401	+0.58(+2.42%)
May 29, 2018	24.55	24.70	23.98	24.00	726,901	-0.86(-3.47%)
May 25, 2018		24.87	24.87	24.87	0	+0.51(+2.11%)
May 24, 2018	24.39	24.43	24.20	24.35	1,077,854	-0.10(-0.40%)
May 23, 2018	24.43	24.53	24.29	24.45	819,890	-0.19(-0.79%)
May 22, 2018	24.68	24.75	24.56	24.64	755,462	+0.03(+0.12%)
May 21, 2018	24.69	24.80	24.57	24.61	506,054	+0.07(+0.30%)
May 18, 2018	24.58	24.62	24.23	24.54	585,134	-0.19(-0.75%)
May 17, 2018	24.64	24.78	24.49	24.72	267,320	+0.08(+0.33%)
May 16, 2018	24.61	24.66	24.50	24.64	361,370	+0.09(+0.36%)
May 15, 2018	24.55	24.67	24.44	24.55	478,917	-0.20(-0.81%)
May 14, 2018	24.84	24.96	24.71	24.75	622,846	-0.08(-0.33%)
May 11, 2018	24.77	25.00	24.66	24.84	285,354	+0.07(+0.27%)
May 10, 2018	24.25	24.83	24.24	24.77	445,295	+0.60(+2.50%)
May 09, 2018	23.97	24.26	23.83	24.17	469,423	+0.24(+1.00%)
May 08, 2018	24.00	24.04	23.63	23.93	613,561	-0.22(-0.93%)
May 07, 2018	24.14	24.18	23.81	24.15	532,978	+0.01(+0.03%)
May 04, 2018	23.98	24.25	23.98	24.14	369,349	+0.01(+0.03%)
May 03, 2018	24.30	24.30	23.96	24.14	647,412	-0.14(-0.58%)
May 02, 2018	24.58	24.58	24.26	24.28	548,189	-0.25(-1.00%)