Compania Mina Buenaventura S.A. ADR (NY: BVN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.38	15.54	15.38	15.47	676,086	-0.05(-0.31%)
Apr 27, 2018	15.41	15.59	15.23	15.52	854,392	-0.09(-0.56%)
Apr 26, 2018	15.68	15.71	15.54	15.61	763,845	-0.08(-0.49%)
Apr 25, 2018	15.60	15.77	15.58	15.69	713,467	-0.13(-0.80%)
Apr 24, 2018	15.96	16.03	15.80	15.81	683,288	-0.10(-0.61%)
Apr 23, 2018	16.03	16.03	15.72	15.91	432,770	-0.16(-0.97%)
Apr 20, 2018	16.10	16.20	15.89	16.06	886,915	-0.15(-0.90%)
Apr 19, 2018	16.05	16.25	15.66	16.21	1,158,718	+0.22(+1.40%)
Apr 18, 2018	16.05	16.27	15.80	15.99	1,907,443	+0.08(+0.49%)
Apr 17, 2018	15.87	16.07	15.73	15.91	1,336,678	+0.03(+0.18%)
Apr 16, 2018	15.95	16.08	15.87	15.88	643,683	+0.03(+0.18%)
Apr 13, 2018	16.12	16.16	15.79	15.85	791,196	-0.15(-0.91%)
Apr 12, 2018	15.94	16.27	15.85	16.00	2,409,711	+0.05(+0.30%)
Apr 11, 2018	15.70	16.07	15.59	15.95	2,640,516	+0.42(+2.68%)
Apr 10, 2018	15.52	15.70	15.45	15.53	1,512,278	+0.11(+0.69%)
Apr 09, 2018	15.41	15.49	15.26	15.42	543,354	-0.01(-0.06%)
Apr 06, 2018	15.44	15.59	15.37	15.43	718,614	+0.06(+0.38%)
Apr 05, 2018	15.34	15.54	15.31	15.38	1,088,822	-0.09(-0.56%)
Apr 04, 2018	15.30	15.50	15.11	15.46	1,264,751	+0.36(+2.37%)
Apr 03, 2018	14.99	15.21	14.89	15.11	1,306,221	+0.05(+0.32%)
Apr 02, 2018	14.88	15.22	14.80	15.06	861,120	+0.31(+2.10%)
Mar 29, 2018		14.75	14.75	14.75	0	+0.41(+2.84%)
Mar 28, 2018	14.09	14.38	14.01	14.34	757,016	+0.15(+1.09%)
Mar 27, 2018	14.18	14.34	13.86	14.19	1,705,711	-0.21(-1.48%)
Mar 26, 2018	14.50	14.50	14.22	14.40	628,500	+0.03(+0.20%)
Mar 23, 2018	14.55	14.63	14.27	14.37	902,019	+0.14(+0.95%)
Mar 22, 2018	14.38	14.57	14.21	14.23	580,741	-0.23(-1.61%)
Mar 21, 2018	14.19	14.62	14.12	14.47	1,608,255	+0.46(+3.25%)
Mar 20, 2018	13.83	14.23	13.81	14.01	1,448,818	+0.07(+0.49%)
Mar 19, 2018	13.95	14.12	13.83	13.94	1,052,759	+0.03(+0.21%)
Mar 16, 2018	14.19	14.34	13.88	13.91	4,640,306	-0.24(-1.71%)
Mar 15, 2018	14.51	14.54	14.07	14.16	1,629,741	-0.45(-3.05%)
Mar 14, 2018	14.64	14.72	14.43	14.60	1,410,088	+0.00(+0.00%)
Mar 13, 2018	15.08	15.08	14.49	14.60	972,867	-0.43(-2.84%)
Mar 12, 2018	14.80	15.12	14.62	15.03	1,070,950	+0.18(+1.24%)
Mar 09, 2018	14.74	15.08	14.65	14.84	501,065	+0.09(+0.59%)
Mar 08, 2018	14.70	14.84	14.42	14.76	693,788	+0.08(+0.53%)
Mar 07, 2018			14.63	14.68	931,177	-0.54(-3.56%)
Mar 06, 2018	15.51	16.01	15.14	15.22	2,715,023	-0.10(-0.63%)
Mar 05, 2018	15.48	15.51	15.19	15.32	763,734	-0.15(-0.94%)
Mar 02, 2018	15.49	15.54	15.21	15.46	1,158,868	+0.10(+0.63%)
Mar 01, 2018	14.97	15.42	14.76	15.37	1,569,975	+0.31(+2.06%)
Feb 28, 2018	15.14	15.26	15.01	15.06	1,235,602	-0.12(-0.77%)
Feb 27, 2018	15.43	15.51	14.94	15.17	901,729	-0.41(-2.61%)
Feb 26, 2018	15.41	15.63	15.27	15.58	1,260,528	+0.37(+2.42%)
Feb 23, 2018	15.19	15.28	15.03	15.21	685,048	-0.01(-0.06%)
Feb 22, 2018				15.22	814,044	+0.26(+1.75%)
Feb 21, 2018	15.07	15.41	14.87	14.96	1,165,716	+0.02(+0.13%)
Feb 20, 2018	14.81	15.20	14.80	14.94	755,198	-0.27(-1.78%)
Feb 16, 2018		15.21	15.21	15.21	0	-0.35(-2.24%)
Feb 15, 2018	15.61	15.64	15.26	15.56	869,265	-0.02(-0.12%)
Feb 14, 2018	14.54	15.67	14.53	15.58	1,811,707	+0.99(+6.77%)
Feb 13, 2018			14.50	14.59	768,511	+0.00(+0.00%)
Feb 12, 2018	14.01	14.71	14.01	14.59	2,010,055	+0.62(+4.44%)
Feb 09, 2018	14.12	14.21	13.68	13.97	2,592,138	-0.18(-1.30%)
Feb 08, 2018	14.25	14.42	14.10	14.16	1,236,521	-0.11(-0.75%)
Feb 07, 2018	14.40	14.52	14.20	14.26	1,236,511	-0.17(-1.21%)
Feb 06, 2018	14.63	14.71	14.34	14.44	1,581,152	-0.41(-2.74%)
Feb 05, 2018	14.73	14.94	14.61	14.84	1,481,929	+0.13(+0.86%)
Feb 02, 2018	15.01	15.13	14.69	14.72	1,416,240	-0.53(-3.49%)
Feb 01, 2018	14.81	15.31	14.81	15.25	1,214,265	+0.31(+2.07%)
Jan 31, 2018	14.99	15.10	14.57	14.94	1,544,619	+0.14(+0.92%)
Jan 30, 2018	15.30	15.33	14.76	14.80	2,393,169	-0.41(-2.67%)
Jan 29, 2018	15.49	15.74	15.20	15.21	1,778,956	-0.49(-3.14%)
Jan 26, 2018	15.30	15.72	15.21	15.71	2,306,698	+0.35(+2.27%)
Jan 25, 2018	15.39	15.51	15.08	15.36	2,017,574	+0.04(+0.25%)
Jan 24, 2018	14.83	15.36	14.81	15.32	2,230,521	+0.62(+4.22%)
Jan 23, 2018	14.57	14.79	14.40	14.70	1,357,170	-0.03(-0.20%)
Jan 22, 2018	14.59	14.82	14.41	14.73	1,158,560	+0.18(+1.27%)
Jan 19, 2018	14.51	14.63	14.41	14.54	1,496,342	+0.24(+1.69%)
Jan 18, 2018	14.28	14.72	14.23	14.30	1,904,923	+0.04(+0.27%)
Jan 17, 2018	14.35	14.56	14.19	14.26	1,109,578	-0.13(-0.88%)
Jan 16, 2018	14.19	14.45	13.99	14.39	1,473,062	+0.18(+1.30%)
Jan 12, 2018		14.20	14.20	14.20	0	+0.44(+3.16%)
Jan 11, 2018	13.71	13.82	13.65	13.77	650,672	+0.03(+0.21%)
Jan 10, 2018	13.91	13.92	13.68	13.74	706,104	+0.00(+0.00%)
Jan 09, 2018	13.83	13.87	13.65	13.74	979,186	-0.15(-1.11%)
Jan 08, 2018	14.36	14.37	13.83	13.89	1,328,246	-0.47(-3.30%)
Jan 05, 2018	14.48	14.67	14.34	14.37	1,071,358	-0.17(-1.20%)
Jan 04, 2018	14.19	14.64	14.10	14.54	1,905,892	+0.39(+2.74%)
Jan 03, 2018	14.07	14.42	13.89	14.16	1,659,302	+0.10(+0.69%)
Jan 02, 2018	13.71	14.08	13.67	14.06	1,697,171	+0.43(+3.12%)
Dec 29, 2017		13.63	13.63	13.63	0	+0.03(+0.21%)
Dec 28, 2017	13.61	13.74	13.55	13.60	798,898	+0.06(+0.43%)
Dec 27, 2017	13.53	13.60	13.28	13.55	1,821,536	+0.00(+0.00%)
Dec 26, 2017	13.36	13.65	13.25	13.55	908,285	+0.28(+2.12%)
Dec 22, 2017	13.37	13.54	13.22	13.27	674,910	-0.02(-0.15%)
Dec 21, 2017	13.10	13.31	13.08	13.28	630,459	+0.12(+0.88%)
Dec 20, 2017	12.86	13.23	12.82	13.17	1,183,933	+0.36(+2.80%)
Dec 19, 2017	12.78	12.86	12.57	12.81	1,190,670	+0.02(+0.15%)
Dec 18, 2017	12.48	12.82	12.31	12.79	1,319,530	+0.42(+3.36%)
Dec 15, 2017	12.60	12.71	12.35	12.37	4,111,496	-0.12(-0.93%)
Dec 14, 2017	12.77	12.79	12.44	12.49	1,661,272	-0.27(-2.12%)
Dec 13, 2017	12.59	12.96	12.52	12.76	2,055,017	+0.17(+1.38%)
Dec 12, 2017	12.44	12.87	12.44	12.59	2,528,178	+0.18(+1.48%)
Dec 11, 2017	12.69	12.74	12.29	12.40	2,718,877	-0.34(-2.66%)
Dec 08, 2017	12.71	12.92	12.68	12.74	896,352	+0.05(+0.38%)
Dec 07, 2017	12.49	12.81	12.42	12.69	1,217,622	-0.07(-0.53%)
Dec 06, 2017	12.84	12.89	12.63	12.76	1,560,052	-0.19(-1.50%)
Dec 05, 2017		13.12	12.89	12.96	1,144,407	-0.28(-2.12%)
Dec 04, 2017	13.41	13.50	13.17	13.24	932,463	-0.28(-2.08%)
Dec 01, 2017	13.53	13.83	13.36	13.52	805,632	-0.03(-0.21%)
Nov 30, 2017	13.53	13.64	13.22	13.55	2,013,163	-0.08(-0.57%)
Nov 29, 2017	13.46	13.76	13.44	13.62	1,039,711	+0.00(+0.00%)
Nov 28, 2017	13.76	13.79	13.49	13.62	578,560	-0.18(-1.33%)
Nov 27, 2017	13.85	13.89	13.72	13.81	538,084	-0.06(-0.42%)
Nov 24, 2017	13.84	13.92	13.74	13.87	500,669	+0.02(+0.14%)
Nov 22, 2017	13.91	13.91	13.80	13.85	1,144,317	+0.00(+0.00%)
Nov 21, 2017	13.55	13.95	13.55	13.85	1,077,570	+0.43(+3.18%)
Nov 20, 2017	13.30	13.67	13.27	13.42	1,185,937	+0.09(+0.65%)
Nov 17, 2017	13.08	13.35	12.92	13.33	1,495,603	+0.34(+2.61%)
Nov 16, 2017	13.17	13.26	12.92	12.99	988,257	-0.17(-1.32%)
Nov 15, 2017	13.41	13.44	13.15	13.17	1,354,816	-0.25(-1.88%)
Nov 14, 2017	13.28	13.72	13.28	13.42	908,234	+0.08(+0.58%)
Nov 13, 2017	13.38	13.42	13.19	13.34	747,015	-0.03(-0.22%)
Nov 10, 2017	13.68	13.69	13.31	13.37	819,833	-0.27(-1.98%)
Nov 09, 2017	13.74	13.82	13.57	13.64	1,289,443	-0.10(-0.70%)
Nov 08, 2017	14.00	14.00	13.74	13.74	921,814	-0.14(-0.98%)
Nov 07, 2017	14.06	14.09	13.72	13.87	771,577	-0.19(-1.37%)
Nov 06, 2017	13.93	14.10	13.73	14.07	1,491,242	+0.16(+1.18%)
Nov 03, 2017	14.05	14.08	13.86	13.90	911,260	-0.14(-1.03%)
Nov 02, 2017	13.77	14.10	13.63	14.05	1,687,001	+0.28(+2.04%)
Nov 01, 2017	13.38	13.90	13.33	13.77	2,156,750	+0.44(+3.34%)
Oct 31, 2017	13.20	13.35	13.01	13.32	1,080,846	+0.09(+0.66%)
Oct 30, 2017	13.25	13.48	12.86	13.24	2,127,003	-0.29(-2.14%)
Oct 27, 2017	13.33	13.55	13.24	13.53	1,556,093	+0.15(+1.08%)
Oct 26, 2017	13.71	13.73	13.36	13.38	1,871,896	-0.29(-2.12%)
Oct 25, 2017	13.74	13.75	13.47	13.67	962,402	-0.07(-0.49%)
Oct 24, 2017	13.67	13.82	13.52	13.74	1,483,653	+0.02(+0.14%)
Oct 23, 2017	13.74	13.96	13.66	13.72	1,857,020	-0.10(-0.70%)
Oct 20, 2017	13.85	13.90	13.73	13.82	1,290,050	-0.12(-0.83%)
Oct 19, 2017	14.31	14.32	13.82	13.93	1,112,483	-0.32(-2.24%)
Oct 18, 2017	14.30	14.32	13.93	14.25	1,135,171	-0.11(-0.74%)
Oct 17, 2017	14.13	14.45	14.04	14.36	1,767,591	+0.08(+0.54%)
Oct 16, 2017	14.07	14.32	14.03	14.28	2,758,097	+0.27(+1.93%)
Oct 13, 2017	13.70	14.02	13.55	14.01	1,755,829	+0.47(+3.50%)
Oct 12, 2017	13.20	13.57	13.15	13.54	1,052,744	+0.29(+2.19%)
Oct 11, 2017	13.23	13.29	12.90	13.25	659,977	+0.06(+0.44%)
Oct 10, 2017	13.42	13.48	13.06	13.19	1,943,586	-0.17(-1.30%)
Oct 09, 2017	13.44	13.49	13.21	13.36	527,439	-0.06(-0.43%)
Oct 06, 2017	13.26	13.45	13.03	13.42	1,131,233	+0.13(+0.94%)
Oct 05, 2017	13.14	13.33	13.14	13.29	1,274,900	+0.17(+1.33%)
Oct 04, 2017	12.76	13.17	12.76	13.12	1,650,474	+0.37(+2.88%)
Oct 03, 2017	12.46	12.77	12.40	12.75	959,196	+0.39(+3.12%)
Oct 02, 2017	12.37	12.50	12.22	12.37	849,299	+0.01(+0.08%)
Sep 29, 2017	12.65	12.71	12.35	12.36	933,085	-0.29(-2.29%)
Sep 28, 2017	12.46	12.81	12.42	12.65	874,389	+0.14(+1.16%)
Sep 27, 2017	12.54	12.63	12.18	12.50	1,322,432	-0.21(-1.67%)
Sep 26, 2017	12.75	12.95	12.62	12.71	854,342	-0.19(-1.50%)
Sep 25, 2017	12.50	13.01	12.43	12.91	1,196,364	+0.50(+4.05%)
Sep 22, 2017	12.39	12.51	12.34	12.41	639,003	+0.09(+0.71%)
Sep 21, 2017	12.14	12.43	12.14	12.32	1,094,988	+0.04(+0.31%)
Sep 20, 2017	12.61	12.92	12.23	12.28	1,605,298	-0.31(-2.46%)
Sep 19, 2017	12.64	12.70	12.54	12.59	531,091	-0.07(-0.53%)
Sep 18, 2017	12.63	12.83	12.47	12.66	1,767,630	-0.06(-0.46%)
Sep 15, 2017	12.73	12.84	12.63	12.71	2,685,931	-0.02(-0.15%)
Sep 14, 2017	12.58	12.83	12.57	12.73	734,308	+0.10(+0.76%)
Sep 13, 2017	12.79	12.79	12.57	12.64	1,538,756	-0.25(-1.95%)
Sep 12, 2017	12.85	12.96	12.71	12.89	1,543,867	+0.01(+0.08%)
Sep 11, 2017	13.31	13.31	12.81	12.88	1,684,608	-0.58(-4.31%)
Sep 08, 2017	13.48	13.65	13.36	13.46	2,295,399	-0.04(-0.29%)
Sep 07, 2017	13.59	13.59	13.37	13.50	1,213,070	+0.09(+0.65%)
Sep 06, 2017	13.48	13.66	13.38	13.41	1,271,666	-0.14(-1.07%)
Sep 05, 2017	13.17	13.57	13.16	13.56	2,276,767	+0.55(+4.23%)
Sep 01, 2017	13.08	13.18	12.96	13.00	1,589,606	+0.03(+0.22%)
Aug 31, 2017	13.31	13.32	12.92	12.98	1,963,937	-0.26(-1.97%)
Aug 30, 2017	13.20	13.32	13.16	13.24	798,511	+0.02(+0.15%)
Aug 29, 2017	13.46	13.48	13.02	13.22	1,934,863	-0.04(-0.29%)
Aug 28, 2017	12.75	13.32	12.73	13.26	1,685,728	+0.59(+4.65%)
Aug 25, 2017	12.63	12.79	12.54	12.67	1,087,553	+0.04(+0.31%)
Aug 24, 2017	12.42	12.69	12.38	12.63	1,480,203	+0.17(+1.40%)
Aug 23, 2017	12.44	12.52	12.33	12.45	1,095,346	+0.04(+0.31%)
Aug 22, 2017	12.34	12.52	12.33	12.42	1,349,047	+0.09(+0.71%)
Aug 21, 2017	12.13	12.42	12.11	12.33	1,427,432	+0.26(+2.16%)
Aug 18, 2017	11.95	12.17	11.93	12.07	1,534,512	+0.25(+2.13%)
Aug 17, 2017	11.99	11.99	11.70	11.82	1,577,721	-0.10(-0.81%)
Aug 16, 2017	11.53	12.04	11.51	11.91	1,221,055	+0.35(+3.01%)
Aug 15, 2017	11.63	11.78	11.43	11.56	959,403	-0.27(-2.29%)
Aug 14, 2017	11.77	11.91	11.72	11.84	617,310	-0.06(-0.49%)
Aug 11, 2017	11.77	12.06	11.77	11.89	763,493	-0.01(-0.08%)
Aug 10, 2017	12.05	12.21	11.88	11.90	1,490,098	-0.08(-0.65%)
Aug 09, 2017	11.87	12.02	11.83	11.98	992,281	+0.30(+2.56%)
Aug 08, 2017	11.56	11.71	11.56	11.68	907,729	+0.12(+1.00%)
Aug 07, 2017	11.73	11.78	11.55	11.56	962,324	-0.15(-1.24%)
Aug 04, 2017	11.73	11.82	11.67	11.71	1,193,980	-0.10(-0.82%)
Aug 03, 2017	11.74	12.00	11.72	11.81	752,000	+0.05(+0.41%)
Aug 02, 2017	11.80	11.98	11.74	11.76	958,149	-0.09(-0.73%)
Aug 01, 2017	11.85	12.07	11.81	11.85	938,248	+0.02(+0.16%)
Jul 31, 2017	12.03	12.05	11.79	11.83	1,072,383	-0.25(-2.08%)
Jul 28, 2017	11.59	12.21	11.28	12.08	1,580,658	+0.05(+0.40%)
Jul 27, 2017	12.01	12.16	11.92	12.03	2,086,542	+0.10(+0.81%)
Jul 26, 2017	11.87	12.04	11.71	11.93	1,702,136	+0.03(+0.24%)
Jul 25, 2017	11.92	12.13	11.84	11.90	1,542,574	+0.07(+0.57%)
Jul 24, 2017	11.95	11.95	11.81	11.84	743,782	-0.10(-0.81%)
Jul 21, 2017	11.96	12.08	11.89	11.93	664,994	+0.04(+0.33%)
Jul 20, 2017	11.64	11.92	11.64	11.89	788,745	+0.17(+1.48%)
Jul 19, 2017	11.67	11.85	11.62	11.72	909,133	+0.05(+0.41%)
Jul 18, 2017	11.73	11.74	11.60	11.67	784,982	+0.00(+0.00%)
Jul 17, 2017	11.66	11.74	11.57	11.67	1,093,434	+0.11(+0.92%)
Jul 14, 2017	11.49	11.76	11.48	11.56	1,454,564	+0.19(+1.70%)
Jul 13, 2017	11.42	11.50	11.19	11.37	1,016,324	-0.05(-0.42%)
Jul 12, 2017	11.30	11.49	11.23	11.42	1,363,163	+0.22(+1.98%)
Jul 11, 2017	11.18	11.30	10.99	11.20	1,310,869	+0.03(+0.26%)
Jul 10, 2017	11.00	11.26	10.83	11.17	1,052,615	+0.12(+1.05%)
Jul 07, 2017	11.15	11.18	10.99	11.05	1,119,885	-0.21(-1.89%)
Jul 06, 2017	11.28	11.29	11.03	11.27	968,756	+0.02(+0.17%)
Jul 05, 2017	10.89	11.30	10.80	11.25	1,775,714	+0.34(+3.10%)
Jul 03, 2017	10.87	11.06	10.79	10.91	1,016,254	-0.20(-1.83%)
Jun 30, 2017	10.56	11.24	10.55	11.11	1,906,429	+0.49(+4.64%)
Jun 29, 2017	10.50	10.71	10.50	10.62	877,482	-0.03(-0.27%)
Jun 28, 2017	10.70	10.87	10.61	10.65	1,642,612	+0.01(+0.09%)
Jun 27, 2017	11.14	11.20	10.52	10.64	2,482,670	-0.45(-4.09%)
Jun 26, 2017	11.04	11.23	10.99	11.09	1,548,863	-0.09(-0.78%)
Jun 23, 2017	11.18	11.29	11.13	11.18	1,412,092	+0.00(+0.00%)
Jun 22, 2017	11.25	11.33	11.14	11.18	4,846,927	+0.10(+0.87%)
Jun 21, 2017	10.87	11.13	10.85	11.08	1,060,218	+0.22(+2.05%)
Jun 20, 2017	10.90	10.95	10.72	10.86	1,278,793	-0.05(-0.44%)
Jun 19, 2017	10.87	10.98	10.85	10.91	1,529,086	+0.07(+0.62%)
Jun 16, 2017	10.87	10.96	10.81	10.84	3,145,766	+0.00(+0.00%)
Jun 15, 2017	10.78	10.97	10.74	10.84	1,838,253	-0.05(-0.44%)
Jun 14, 2017	11.49	11.50	10.89	10.89	3,352,136	-0.34(-3.01%)
Jun 13, 2017	11.11	11.32	10.99	11.23	3,681,573	+0.14(+1.22%)
Jun 12, 2017	11.85	11.96	11.08	11.09	5,877,403	-1.21(-9.82%)
Jun 09, 2017	11.97	12.34	11.89	12.30	1,063,858	+0.10(+0.79%)
Jun 08, 2017	12.09	12.24	11.82	12.20	1,260,402	+0.00(+0.00%)
Jun 07, 2017	12.37	12.43	12.07	12.20	1,328,877	-0.22(-1.79%)
Jun 06, 2017	12.23	12.43	12.10	12.42	2,446,745	+0.34(+2.80%)
Jun 05, 2017	11.94	12.14	11.88	12.09	1,211,787	+0.16(+1.38%)
Jun 02, 2017	12.11	12.11	11.79	11.92	1,366,219	+0.05(+0.41%)
Jun 01, 2017	12.02	12.05	11.86	11.87	1,118,594	-0.14(-1.21%)
May 31, 2017	11.95	12.12	11.77	12.02	2,125,117	+0.07(+0.57%)
May 30, 2017	11.92	12.04	11.90	11.95	655,320	-0.07(-0.56%)
May 26, 2017	11.86	12.14	11.86	12.02	971,719	+0.24(+2.05%)
May 25, 2017	11.55	11.83	11.52	11.78	1,274,278	+0.13(+1.08%)
May 24, 2017	11.56	11.74	11.43	11.65	1,454,659	+0.06(+0.50%)
May 23, 2017	12.11	12.14	11.51	11.59	1,953,638	-0.48(-4.00%)
May 22, 2017	12.03	12.14	11.98	12.08	1,395,966	+0.14(+1.21%)
May 19, 2017	11.83	12.08	11.83	11.93	3,203,244	+0.25(+2.15%)
May 18, 2017	12.06	12.11	11.64	11.68	1,493,521	-0.57(-4.65%)
May 17, 2017	12.32	12.37	12.12	12.25	1,612,941	+0.20(+1.68%)
May 16, 2017	12.16	12.24	12.02	12.05	1,071,655	-0.08(-0.64%)
May 15, 2017	12.39	12.39	11.97	12.13	1,296,427	-0.06(-0.48%)
May 12, 2017	12.24	12.29	12.05	12.18	1,382,839	+0.08(+0.64%)
May 11, 2017	11.92	12.17	11.85	12.11	1,570,494	+0.26(+2.20%)
May 10, 2017	12.08	12.09	11.84	11.85	1,554,057	-0.05(-0.41%)
May 09, 2017	11.94	12.02	11.73	11.89	990,810	-0.17(-1.44%)
May 08, 2017	11.96	12.11	11.85	12.07	829,948	+0.07(+0.56%)
May 05, 2017	11.42	12.09	11.41	12.00	1,744,587	+0.65(+5.70%)
May 04, 2017	11.38	11.49	11.08	11.35	2,347,667	-0.19(-1.67%)
May 03, 2017	11.28	11.77	11.19	11.55	2,605,566	+0.17(+1.53%)
May 02, 2017	11.22	11.46	11.06	11.37	2,010,123	+0.15(+1.38%)

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.