Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	10.63	10.64	10.49	10.55	1,028,451	+0.07(+0.70%)
Sep 28, 2017	10.41	10.66	10.41	10.48	2,468,310	+0.06(+0.58%)
Sep 27, 2017	10.62	10.63	10.40	10.42	2,090,581	-0.25(-2.37%)
Sep 26, 2017	10.76	10.80	10.67	10.67	2,054,636	-0.07(-0.62%)
Sep 25, 2017	10.84	10.89	10.70	10.74	1,607,031	-0.17(-1.53%)
Sep 22, 2017	11.04	11.05	10.84	10.90	1,935,436	-0.10(-0.91%)
Sep 21, 2017	11.13	11.17	10.96	11.00	1,351,706	-0.13(-1.14%)
Sep 20, 2017	11.20	11.22	10.96	11.13	1,689,933	+0.01(+0.12%)
Sep 19, 2017	10.99	11.14	10.98	11.12	1,453,890	+0.13(+1.15%)
Sep 18, 2017	10.93	11.14	10.92	10.99	1,615,540	-0.02(-0.18%)
Sep 15, 2017	10.90	11.02	10.87	11.01	1,838,228	+0.15(+1.35%)
Sep 14, 2017	10.76	10.95	10.72	10.86	2,116,058	+0.01(+0.12%)
Sep 13, 2017	10.78	10.90	10.75	10.85	1,671,211	+0.13(+1.24%)
Sep 12, 2017	10.66	10.84	10.64	10.72	2,013,710	-0.05(-0.43%)
Sep 11, 2017	10.61	10.90	10.61	10.76	1,998,968	+0.25(+2.41%)
Sep 08, 2017	10.59	10.63	10.51	10.51	1,533,124	-0.03(-0.32%)
Sep 07, 2017	10.46	10.59	10.46	10.54	1,171,257	+0.11(+1.09%)
Sep 06, 2017	10.50	10.52	10.41	10.43	1,678,156	+0.00(+0.00%)
Sep 05, 2017	10.47	10.51	10.38	10.43	2,178,310	+0.10(+0.97%)
Sep 01, 2017	10.46	10.46	10.32	10.33	970,633	+0.07(+0.71%)
Aug 31, 2017	10.42	10.42	10.26	10.26	1,465,979	-0.09(-0.84%)
Aug 30, 2017	10.41	10.41	10.26	10.34	727,901	-0.02(-0.19%)
Aug 29, 2017	10.27	10.38	10.25	10.36	1,477,810	-0.01(-0.13%)
Aug 28, 2017	10.32	10.44	10.24	10.38	1,363,372	+0.10(+0.97%)
Aug 25, 2017	10.32	10.37	10.20	10.28	1,797,030	-0.03(-0.26%)
Aug 24, 2017	10.22	10.39	10.17	10.30	2,194,835	+0.13(+1.31%)
Aug 23, 2017	10.14	10.24	10.11	10.17	1,025,914	+0.07(+0.73%)
Aug 22, 2017	10.16	10.25	10.09	10.10	2,204,733	+0.01(+0.13%)
Aug 21, 2017	10.02	10.18	10.02	10.08	1,580,646	+0.15(+1.47%)
Aug 18, 2017	9.890	9.983	9.780	9.936	1,363,918	+0.09(+0.88%)
Aug 17, 2017	9.943	9.993	9.843	9.850	1,016,019	-0.21(-2.12%)
Aug 16, 2017	9.956	10.10	9.914	10.06	1,609,849	+0.06(+0.60%)
Aug 15, 2017	9.990	10.04	9.956	10.00	1,100,736	+0.03(+0.27%)
Aug 14, 2017	10.00	10.16	9.956	9.976	1,942,454	-0.06(-0.60%)
Aug 11, 2017	9.943	10.12	9.910	10.04	1,732,513	+0.06(+0.60%)
Aug 10, 2017	10.10	10.13	9.966	9.976	2,133,736	-0.19(-1.83%)
Aug 09, 2017	10.11	10.20	10.11	10.16	1,245,922	-0.04(-0.39%)
Aug 08, 2017	10.20	10.29	10.14	10.20	1,600,897	-0.02(-0.19%)
Aug 07, 2017	10.12	10.25	10.08	10.22	1,688,590	+0.11(+1.05%)
Aug 04, 2017	10.10	10.16	10.05	10.12	1,997,735	-0.01(-0.13%)
Aug 03, 2017	10.02	10.14	9.983	10.13	4,201,591	+0.08(+0.80%)
Aug 02, 2017	9.970	10.14	9.956	10.05	2,369,525	+0.05(+0.53%)
Aug 01, 2017	9.950	10.09	9.950	9.996	1,531,825	+0.09(+0.87%)
Jul 31, 2017	10.01	10.05	9.890	9.910	2,946,802	-0.09(-0.93%)
Jul 28, 2017	9.830	10.03	9.817	10.00	2,811,641	+0.11(+1.08%)
Jul 27, 2017	9.803	9.903	9.757	9.896	2,250,962	+0.17(+1.78%)
Jul 26, 2017	9.683	9.750	9.410	9.723	5,005,099	+0.04(+0.41%)
Jul 25, 2017	9.697	9.730	9.613	9.683	1,117,523	+0.03(+0.35%)
Jul 24, 2017	9.650	9.677	9.590	9.650	996,811	+0.01(+0.07%)
Jul 21, 2017	9.643	9.670	9.583	9.643	618,992	+0.05(+0.49%)
Jul 20, 2017		9.640	9.510	9.597	1,039,971	+0.09(+0.98%)
Jul 19, 2017	9.663	9.697	9.450	9.504	2,010,096	-0.13(-1.38%)
Jul 18, 2017	9.530	9.670	9.504	9.637	1,202,717	+0.12(+1.26%)
Jul 17, 2017	9.464	9.517	9.404	9.517	1,112,969	+0.07(+0.70%)
Jul 14, 2017	9.470	9.490	9.424	9.450	1,094,476	+0.02(+0.21%)
Jul 13, 2017	9.410	9.487	9.364	9.430	1,408,000	+0.11(+1.14%)
Jul 12, 2017	9.251	9.397	9.144	9.324	2,366,719	+0.15(+1.67%)
Jul 11, 2017	9.184	9.237	9.051	9.171	2,062,517	-0.02(-0.22%)
Jul 10, 2017	9.037	9.211	9.031	9.191	1,735,979	+0.26(+2.91%)
Jul 07, 2017	8.977	8.977	8.898	8.931	8,774,810	+0.01(+0.07%)
Jul 06, 2017	9.124	9.144	8.898	8.924	2,875,249	-0.23(-2.55%)
Jul 05, 2017	9.031	9.204	8.977	9.157	2,346,600	+0.12(+1.33%)
Jul 03, 2017	9.097	9.117	9.024	9.037	913,689	+0.06(+0.70%)
Jun 30, 2017	9.008	9.081	8.954	8.974	2,715,391	+0.00(+0.00%)
Jun 29, 2017	9.114	9.114	8.954	8.974	1,774,523	-0.13(-1.46%)
Jun 28, 2017	9.068	9.134	8.964	9.107	1,307,705	+0.15(+1.63%)
Jun 27, 2017	9.114	9.121	8.948	8.961	1,416,985	-0.20(-2.18%)
Jun 26, 2017	9.167	9.227	9.094	9.161	1,271,673	+0.09(+1.03%)
Jun 23, 2017	9.048	9.141	8.981	9.068	691,595	+0.07(+0.81%)
Jun 22, 2017	9.021	9.041	8.915	8.994	3,510,557	+0.01(+0.07%)
Jun 21, 2017	9.081	9.141	8.988	8.988	2,116,195	-0.10(-1.10%)
Jun 20, 2017	9.241	9.280	9.068	9.088	1,336,154	-0.20(-2.15%)
Jun 19, 2017	9.307	9.367	9.241	9.287	1,532,505	-0.01(-0.07%)
Jun 16, 2017	9.260	9.314	9.207	9.294	1,866,998	+0.07(+0.72%)
Jun 15, 2017	9.227	9.260	9.147	9.227	1,316,332	-0.10(-1.07%)
Jun 14, 2017	9.394	9.413	9.277	9.327	1,181,893	+0.04(+0.43%)
Jun 13, 2017	9.267	9.300	9.134	9.287	3,651,946	+0.03(+0.29%)
Jun 12, 2017	9.241	9.330	9.194	9.260	1,890,793	+0.03(+0.36%)
Jun 09, 2017	9.493	9.533	9.201	9.227	2,048,242	-0.29(-3.07%)
Jun 08, 2017	9.480	9.540	9.324	9.520	1,532,840	+0.01(+0.07%)
Jun 07, 2017	9.480	9.547	9.360	9.513	2,983,537	+0.03(+0.28%)
Jun 06, 2017	9.540	9.560	9.453	9.487	3,010,600	+0.03(+0.35%)
Jun 05, 2017	9.547	9.593	9.413	9.453	3,229,749	-0.15(-1.52%)
Jun 02, 2017	9.666	9.693	9.547	9.600	1,378,211	+0.03(+0.28%)
Jun 01, 2017	9.673	9.693	9.553	9.573	1,596,567	+0.05(+0.56%)
May 31, 2017	9.513	9.650	9.467	9.520	2,975,712	+0.03(+0.28%)
May 30, 2017	9.320	9.540	9.320	9.493	1,089,909	+0.11(+1.13%)
May 26, 2017	9.374	9.443	9.320	9.387	1,117,648	+0.13(+1.44%)
May 25, 2017	9.254	9.340	9.121	9.254	2,024,696	+0.03(+0.29%)
May 24, 2017	9.241	9.320	9.201	9.227	2,291,368	-0.01(-0.07%)
May 23, 2017	9.280	9.360	9.151	9.234	3,420,039	+0.05(+0.58%)
May 22, 2017	9.207	9.440	9.124	9.181	2,614,002	-0.21(-2.20%)
May 19, 2017	9.034	9.407	9.008	9.387	3,437,064	+0.50(+5.61%)
May 18, 2017	8.688	9.221	8.688	8.888	12,155,154	-1.10(-10.99%)
May 17, 2017	10.27	10.28	9.946	9.986	1,919,912	-0.32(-3.10%)
May 16, 2017	10.27	10.34	10.22	10.30	2,559,833	+0.10(+0.98%)
May 15, 2017	10.33	10.34	10.19	10.21	2,709,542	-0.05(-0.52%)
May 12, 2017	10.15	10.31	10.13	10.26	3,059,902	+0.25(+2.53%)
May 11, 2017	10.07	10.07	9.966	10.01	3,084,864	-0.07(-0.66%)
May 10, 2017	10.16	10.25	10.03	10.07	1,695,270	+0.26(+2.64%)
May 09, 2017	9.779	9.839	9.706	9.813	2,340,828	+0.05(+0.55%)
May 08, 2017	9.826	9.869	9.690	9.759	1,314,085	-0.10(-1.01%)
May 05, 2017	9.693	9.859	9.666	9.859	1,240,272	+0.29(+2.99%)
May 04, 2017	9.799	9.806	9.566	9.573	2,430,740	-0.32(-3.23%)
May 03, 2017	10.13	10.13	9.879	9.892	1,866,882	-0.23(-2.24%)
May 02, 2017	9.853	10.13	9.826	10.12	2,765,932	+0.29(+2.91%)
May 01, 2017	9.879	9.906	9.799	9.833	1,144,308	-0.01(-0.07%)
Apr 28, 2017	9.733	9.873	9.708	9.839	2,503,003	+0.07(+0.68%)
Apr 27, 2017	9.866	9.873	9.703	9.773	1,490,560	-0.06(-0.65%)
Apr 26, 2017	9.797	9.882	9.739	9.836	1,645,317	-0.05(-0.46%)
Apr 25, 2017	9.661	9.895	9.635	9.882	2,074,849	+0.21(+2.22%)
Apr 24, 2017	9.791	9.836	9.655	9.668	1,609,676	+0.01(+0.07%)
Apr 21, 2017	9.745	9.771	9.635	9.661	1,120,441	-0.05(-0.54%)
Apr 20, 2017	9.732	9.758	9.674	9.713	2,078,700	+0.06(+0.61%)
Apr 19, 2017	9.726	9.732	9.629	9.655	1,983,924	-0.05(-0.54%)
Apr 18, 2017	9.642	9.888	9.603	9.707	2,781,193	+0.09(+0.95%)
Apr 17, 2017	9.460	9.648	9.460	9.616	1,791,176	+0.27(+2.85%)
Apr 13, 2017	9.505	9.525	9.349	9.349	1,783,224	-0.14(-1.51%)
Apr 12, 2017	9.512	9.525	9.440	9.492	1,357,256	+0.00(+0.00%)
Apr 11, 2017	9.382	9.508	9.284	9.492	2,541,830	+0.11(+1.18%)
Apr 10, 2017	9.434	9.466	9.343	9.382	1,851,915	-0.04(-0.41%)
Apr 07, 2017	9.466	9.564	9.356	9.421	2,081,759	+0.00(+0.00%)
Apr 06, 2017	9.505	9.620	9.414	9.421	1,758,689	-0.14(-1.49%)
Apr 05, 2017	9.629	9.681	9.531	9.564	1,675,983	-0.05(-0.54%)
Apr 04, 2017	9.590	9.635	9.466	9.616	2,374,483	-0.13(-1.33%)
Apr 03, 2017	9.713	9.765	9.674	9.745	1,988,435	+0.13(+1.38%)
Mar 31, 2017	9.600	9.749	9.510	9.613	2,669,940	-0.03(-0.27%)
Mar 30, 2017	9.652	9.684	9.568	9.639	2,142,712	-0.01(-0.13%)
Mar 29, 2017	9.600	9.704	9.561	9.652	2,128,288	+0.10(+1.08%)
Mar 28, 2017	9.646	9.691	9.529	9.548	1,762,365	-0.08(-0.81%)
Mar 27, 2017	9.561	9.691	9.545	9.626	2,008,049	-0.05(-0.54%)
Mar 24, 2017	9.561	9.710	9.542	9.678	1,319,888	+0.14(+1.49%)
Mar 23, 2017	9.510	9.633	9.490	9.535	1,328,338	-0.09(-0.94%)
Mar 22, 2017	9.574	9.710	9.529	9.626	1,591,554	-0.03(-0.27%)
Mar 21, 2017	9.833	9.879	9.594	9.652	1,819,807	-0.17(-1.71%)
Mar 20, 2017	9.626	9.840	9.626	9.820	2,440,938	+0.23(+2.36%)
Mar 17, 2017	9.756	9.837	9.571	9.594	1,724,891	-0.10(-1.07%)
Mar 16, 2017	9.671	9.820	9.639	9.697	3,489,025	+0.19(+2.04%)
Mar 15, 2017	9.257	9.552	9.166	9.503	2,879,488	+0.21(+2.30%)
Mar 14, 2017	9.277	9.354	9.173	9.290	3,055,146	-0.05(-0.55%)
Mar 13, 2017	9.302	9.380	9.251	9.341	2,521,580	+0.06(+0.70%)
Mar 10, 2017	9.412	9.438	9.238	9.277	2,747,904	+0.06(+0.70%)
Mar 09, 2017	9.335	9.341	9.192	9.212	2,103,991	-0.03(-0.28%)
Mar 08, 2017	9.412	9.438	9.238	9.238	2,147,596	-0.22(-2.33%)
Mar 07, 2017	9.600	9.607	9.451	9.458	2,125,939	-0.06(-0.61%)
Mar 06, 2017	9.678	9.691	9.516	9.516	1,919,774	-0.05(-0.47%)
Mar 03, 2017	9.387	9.581	9.296	9.561	1,492,257	+0.23(+2.50%)
Mar 02, 2017	9.568	9.581	9.299	9.328	2,837,339	-0.26(-2.70%)
Mar 01, 2017	9.406	9.639	9.361	9.587	3,365,109	+0.28(+2.97%)
Feb 28, 2017	9.569	9.569	9.285	9.310	1,896,155	-0.26(-2.70%)
Feb 27, 2017	9.524	9.621	9.491	9.569	995,455	+0.05(+0.54%)
Feb 24, 2017	9.595	9.750	9.498	9.517	2,338,922	-0.31(-3.16%)
Feb 23, 2017	10.01	10.01	9.818	9.827	2,699,063	-0.05(-0.52%)
Feb 22, 2017	9.892	9.966	9.835	9.879	4,052,227	+0.22(+2.27%)
Feb 21, 2017	9.756	9.756	9.646	9.659	2,579,212	-0.08(-0.80%)
Feb 17, 2017		9.737	9.737	9.737	0	-0.06(-0.59%)
Feb 16, 2017	9.905	9.957	9.763	9.795	2,331,719	-0.23(-2.26%)
Feb 15, 2017	9.905	10.03	9.860	10.02	1,427,885	+0.13(+1.31%)
Feb 14, 2017	9.898	9.905	9.711	9.892	3,017,148	+0.08(+0.86%)
Feb 13, 2017	9.853	9.866	9.756	9.808	2,921,543	-0.07(-0.72%)
Feb 10, 2017	9.898	9.928	9.837	9.879	1,843,520	+0.05(+0.46%)
Feb 09, 2017	9.950	10.05	9.795	9.834	2,076,163	-0.09(-0.91%)
Feb 08, 2017	9.737	9.944	9.737	9.924	1,791,351	+0.14(+1.45%)
Feb 07, 2017	9.756	9.847	9.705	9.782	1,847,207	-0.07(-0.72%)
Feb 06, 2017	9.789	9.957	9.769	9.853	1,569,562	+0.03(+0.33%)
Feb 03, 2017	9.866	9.976	9.808	9.821	2,342,239	+0.03(+0.33%)
Feb 02, 2017	9.789	9.853	9.653	9.789	2,332,837	+0.03(+0.33%)
Feb 01, 2017	9.646	9.814	9.575	9.756	2,577,723	+0.21(+2.17%)
Jan 31, 2017	9.569	9.601	9.498	9.550	2,643,097	+0.00(+0.00%)
Jan 30, 2017	9.575	9.621	9.472	9.550	1,868,190	+0.02(+0.20%)
Jan 27, 2017	9.382	9.537	9.323	9.530	1,781,426	+0.17(+1.79%)
Jan 26, 2017	9.362	9.401	9.304	9.362	1,558,415	-0.12(-1.29%)
Jan 25, 2017	9.472	9.582	9.414	9.485	2,134,393	+0.06(+0.62%)
Jan 24, 2017	9.433	9.543	9.336	9.427	2,661,427	-0.06(-0.68%)
Jan 23, 2017	9.394	9.498	9.226	9.491	2,549,641	+0.28(+3.02%)
Jan 20, 2017	9.272	9.317	9.123	9.214	1,666,156	+0.04(+0.42%)
Jan 19, 2017	9.207	9.310	9.100	9.175	2,830,747	+0.12(+1.28%)
Jan 18, 2017	9.291	9.291	9.058	9.058	2,958,525	-0.23(-2.50%)
Jan 17, 2017	9.175	9.369	9.136	9.291	4,159,328	+0.19(+2.06%)
Jan 13, 2017		9.104	9.104	9.104	0	-0.13(-1.40%)
Jan 12, 2017	9.394	9.407	9.217	9.233	3,469,361	+0.04(+0.42%)
Jan 11, 2017	8.981	9.194	8.897	9.194	2,421,140	+0.12(+1.35%)
Jan 10, 2017	8.929	9.078	8.916	9.071	2,203,334	+0.26(+3.01%)
Jan 09, 2017	8.865	8.884	8.781	8.807	3,084,929	+0.08(+0.89%)
Jan 06, 2017	8.813	8.813	8.710	8.729	3,042,912	-0.12(-1.39%)
Jan 05, 2017	8.884	8.910	8.710	8.852	4,017,622	-0.04(-0.44%)
Jan 04, 2017	8.942	8.962	8.813	8.890	2,644,335	+0.07(+0.81%)
Jan 03, 2017	8.852	9.007	8.761	8.819	2,399,706	+0.25(+2.88%)
Dec 30, 2016		8.573	8.573	8.573	0	-0.09(-1.04%)
Dec 29, 2016	8.541	8.727	8.515	8.662	1,752,556	+0.24(+2.89%)
Dec 28, 2016	8.393	8.541	8.348	8.419	2,788,078	+0.02(+0.23%)
Dec 27, 2016	8.432	8.489	8.329	8.400	1,435,190	-0.02(-0.23%)
Dec 23, 2016		8.419	8.419	8.419	0	+0.07(+0.84%)
Dec 22, 2016	8.304	8.400	8.220	8.348	1,184,015	-0.01(-0.08%)
Dec 21, 2016	8.304	8.457	8.252	8.355	1,766,134	+0.10(+1.16%)
Dec 20, 2016	8.143	8.291	8.124	8.259	1,527,558	+0.13(+1.58%)
Dec 19, 2016	8.188	8.195	8.092	8.131	2,727,707	-0.05(-0.63%)
Dec 16, 2016	8.175	8.259	8.124	8.182	2,814,564	+0.01(+0.16%)
Dec 15, 2016	7.932	8.182	7.894	8.169	2,464,644	+0.19(+2.33%)
Dec 14, 2016	8.195	8.336	7.970	7.983	3,525,208	-0.21(-2.58%)
Dec 13, 2016	8.182	8.304	8.105	8.195	2,286,246	-0.05(-0.62%)
Dec 12, 2016	8.233	8.329	8.156	8.246	1,387,915	-0.01(-0.08%)
Dec 09, 2016	8.201	8.374	8.201	8.252	2,296,803	-0.10(-1.15%)
Dec 08, 2016	8.355	8.384	8.288	8.348	2,515,523	-0.04(-0.53%)
Dec 07, 2016	8.259	8.397	8.192	8.393	2,515,464	+0.29(+3.64%)
Dec 06, 2016	7.958	8.182	7.932	8.099	2,259,254	+0.15(+1.94%)
Dec 05, 2016	7.772	7.951	7.772	7.945	2,177,954	+0.17(+2.23%)
Dec 02, 2016	7.676	7.836	7.657	7.772	3,088,557	-0.04(-0.49%)
Dec 01, 2016	7.983	8.009	7.778	7.810	4,211,185	-0.55(-6.59%)
Nov 30, 2016	8.457	8.496	8.323	8.361	4,519,394	+0.04(+0.54%)
Nov 29, 2016	8.381	8.470	8.304	8.316	1,841,062	-0.03(-0.38%)
Nov 28, 2016	8.240	8.422	8.175	8.348	1,913,452	+0.19(+2.36%)
Nov 25, 2016	8.137	8.214	8.137	8.156	1,048,839	-0.10(-1.24%)
Nov 23, 2016		8.259	8.259	8.259	0	-0.10(-1.15%)
Nov 22, 2016	8.496	8.496	8.310	8.355	4,018,665	-0.04(-0.53%)
Nov 21, 2016	8.368	8.451	8.342	8.400	1,458,043	+0.22(+2.66%)
Nov 18, 2016	8.259	8.310	8.159	8.182	1,361,758	-0.01(-0.08%)
Nov 17, 2016	8.470	8.496	8.182	8.188	2,196,572	-0.22(-2.67%)
Nov 16, 2016	8.310	8.464	8.265	8.413	2,818,357	+0.08(+1.00%)
Nov 15, 2016	8.201	8.348	8.201	8.329	2,308,498	+0.18(+2.20%)
Nov 14, 2016	7.938	8.150	7.938	8.150	5,970,091	+0.06(+0.71%)
Nov 11, 2016	7.913	8.182	7.913	8.092	11,822,944	-0.28(-3.29%)
Nov 10, 2016	8.496	8.592	8.227	8.368	8,502,081	-0.73(-8.03%)
Nov 09, 2016	9.034	9.149	9.008	9.098	3,297,131	-0.21(-2.27%)
Nov 08, 2016	9.265	9.386	9.213	9.310	2,367,179	+0.03(+0.35%)
Nov 07, 2016	9.117	9.284	9.060	9.278	2,668,447	+0.39(+4.40%)
Nov 04, 2016	8.855	9.002	8.823	8.887	3,208,162	+0.03(+0.36%)
Nov 03, 2016	8.989	9.095	8.845	8.855	2,792,676	+0.00(+0.00%)
Nov 02, 2016	8.906	8.919	8.778	8.855	2,049,959	-0.08(-0.93%)
Nov 01, 2016	9.220	9.233	8.816	8.938	2,419,533	-0.29(-3.12%)
Oct 31, 2016	9.162	9.239	9.028	9.226	2,778,220	+0.19(+2.06%)
Oct 28, 2016	9.124	9.188	8.989	9.040	2,229,395	-0.10(-1.05%)
Oct 27, 2016	9.085	9.220	9.021	9.137	6,141,695	+0.17(+1.86%)
Oct 26, 2016	9.181	9.226	8.964	8.970	7,575,723	+0.09(+1.01%)
Oct 25, 2016	8.848	8.932	8.797	8.880	1,799,959	-0.01(-0.07%)
Oct 24, 2016	8.951	8.951	8.842	8.887	1,255,358	-0.01(-0.07%)
Oct 21, 2016	8.855	8.964	8.848	8.893	1,353,372	-0.04(-0.50%)
Oct 20, 2016	8.919	8.976	8.874	8.938	1,934,847	-0.02(-0.21%)
Oct 19, 2016	8.983	9.044	8.919	8.957	2,007,706	+0.01(+0.07%)
Oct 18, 2016	8.803	8.964	8.784	8.951	5,275,580	+0.22(+2.57%)
Oct 17, 2016	8.752	8.771	8.669	8.727	5,672,196	+0.04(+0.44%)
Oct 14, 2016	8.938	8.970	8.682	8.688	3,313,410	-0.16(-1.81%)
Oct 13, 2016	8.887	8.899	8.778	8.848	4,522,234	-0.10(-1.07%)
Oct 12, 2016	8.797	8.973	8.765	8.944	2,604,247	+0.14(+1.60%)
Oct 11, 2016	8.746	8.813	8.727	8.803	4,135,251	+0.10(+1.10%)
Oct 10, 2016	8.752	8.842	8.595	8.707	10,786,055	-0.58(-6.21%)
Oct 07, 2016	9.322	9.393	9.194	9.284	3,147,179	+0.03(+0.35%)
Oct 06, 2016	9.156	9.265	9.117	9.252	1,829,934	-0.06(-0.69%)
Oct 05, 2016	9.367	9.386	9.290	9.316	2,006,319	+0.15(+1.68%)
Oct 04, 2016	9.290	9.342	9.105	9.162	1,463,526	-0.19(-1.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.