Avangrid Inc (NY: AGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	44.08	44.33	43.91	44.30	361,608	+0.37(+0.85%)
Apr 29, 2021	43.55	44.06	43.55	43.92	347,263	+0.40(+0.92%)
Apr 28, 2021	43.83	43.83	43.30	43.52	558,082	-0.24(-0.56%)
Apr 27, 2021	44.48	44.56	43.72	43.77	535,030	-0.83(-1.85%)
Apr 26, 2021	44.93	44.98	44.45	44.59	313,697	-0.18(-0.41%)
Apr 23, 2021	45.32	45.32	44.69	44.78	568,324	-0.39(-0.87%)
Apr 22, 2021	45.39	45.77	45.08	45.17	418,986	-0.32(-0.71%)
Apr 21, 2021	46.39	46.52	45.41	45.49	733,564	-0.83(-1.79%)
Apr 20, 2021	45.95	46.79	45.95	46.32	468,156	+0.42(+0.91%)
Apr 19, 2021	46.05	46.12	45.46	45.90	467,017	+0.03(+0.08%)
Apr 16, 2021	45.79	46.00	45.58	45.86	599,923	+0.10(+0.23%)
Apr 15, 2021	45.52	45.84	45.28	45.76	602,285	+0.43(+0.94%)
Apr 14, 2021	45.25	45.48	45.04	45.33	401,235	+0.03(+0.08%)
Apr 13, 2021	44.61	45.31	44.56	45.30	484,370	+0.40(+0.89%)
Apr 12, 2021	44.81	45.05	44.58	44.90	563,218	+0.17(+0.37%)
Apr 09, 2021	44.53	45.02	44.52	44.73	473,526	+0.28(+0.63%)
Apr 08, 2021	44.98	45.16	44.45	44.45	1,057,604	-0.39(-0.87%)
Apr 07, 2021	44.61	45.14	44.57	44.85	534,254	+0.37(+0.84%)
Apr 06, 2021	44.42	44.71	44.10	44.47	672,426	-0.20(-0.45%)
Apr 05, 2021	43.98	44.84	43.96	44.67	741,381	+0.94(+2.15%)
Apr 01, 2021	43.47	43.73	43.01	43.73	453,533	+0.38(+0.88%)
Mar 31, 2021	43.22	43.55	43.02	43.35	554,029	+0.14(+0.32%)
Mar 30, 2021	43.36	44.09	42.86	43.21	633,157	-0.20(-0.46%)
Mar 29, 2021	42.57	43.91	42.57	43.41	640,886	+0.85(+2.00%)
Mar 26, 2021	42.50	42.74	41.99	42.56	424,462	-0.04(-0.10%)
Mar 25, 2021	42.36	42.92	42.09	42.60	424,247	+0.37(+0.89%)
Mar 24, 2021	41.99	42.41	41.95	42.23	443,853	-0.03(-0.08%)
Mar 23, 2021	41.76	42.51	41.54	42.26	665,628	+0.64(+1.53%)
Mar 22, 2021	41.61	42.27	41.34	41.63	434,052	-0.10(-0.25%)
Mar 19, 2021	41.46	41.96	41.07	41.73	1,203,983	+0.19(+0.46%)
Mar 18, 2021	41.61	41.99	41.21	41.54	506,218	-0.17(-0.40%)
Mar 17, 2021	42.16	42.53	41.59	41.70	624,456	-0.44(-1.05%)
Mar 16, 2021	42.14	42.46	42.09	42.15	578,608	-0.35(-0.82%)
Mar 15, 2021	42.21	42.56	42.16	42.50	470,175	+0.46(+1.10%)
Mar 12, 2021	41.04	42.30	41.02	42.03	531,554	+1.10(+2.68%)
Mar 11, 2021	41.35	41.72	40.80	40.94	442,727	-0.62(-1.49%)
Mar 10, 2021	41.90	42.15	41.50	41.56	394,972	-0.26(-0.62%)
Mar 09, 2021	41.43	42.33	41.43	41.82	663,719	+0.43(+1.03%)
Mar 08, 2021	40.23	41.45	39.82	41.39	759,473	+1.29(+3.21%)
Mar 05, 2021	39.88	40.25	39.08	40.10	908,445	+0.54(+1.36%)
Mar 04, 2021	39.96	40.71	39.49	39.56	612,414	-0.07(-0.18%)
Mar 03, 2021	40.48	40.48	38.85	39.63	711,977	+0.02(+0.04%)
Mar 02, 2021	39.90	39.99	39.32	39.62	588,156	-0.22(-0.56%)
Mar 01, 2021	39.67	39.99	39.61	39.84	652,880	+0.40(+1.01%)
Feb 26, 2021	40.03	40.41	39.20	39.44	1,098,207	-0.41(-1.02%)
Feb 25, 2021	39.65	40.08	39.30	39.85	1,003,659	+0.51(+1.29%)
Feb 24, 2021	38.84	39.74	38.64	39.34	1,126,259	+0.35(+0.91%)
Feb 23, 2021	38.39	39.24	38.35	38.99	926,144	+0.66(+1.71%)
Feb 22, 2021	38.45	38.98	38.01	38.33	904,803	-0.47(-1.20%)
Feb 19, 2021	39.04	39.11	38.34	38.80	696,676	-0.29(-0.75%)
Feb 18, 2021	40.12	40.25	39.09	39.09	755,772	-0.95(-2.37%)
Feb 17, 2021	39.87	40.05	39.53	40.04	558,185	+0.27(+0.67%)
Feb 16, 2021	40.64	40.64	39.00	39.77	978,449	-0.84(-2.06%)
Feb 12, 2021	40.71	41.11	40.55	40.61	394,686	-0.17(-0.42%)
Feb 11, 2021	41.03	41.28	40.50	40.78	659,182	-0.22(-0.53%)
Feb 10, 2021	40.86	41.17	40.64	40.99	715,281	+0.13(+0.32%)
Feb 09, 2021	40.92	41.23	40.53	40.87	561,836	+0.01(+0.02%)
Feb 08, 2021	41.43	41.76	40.70	40.86	822,732	-0.39(-0.94%)
Feb 05, 2021	40.68	41.25	40.67	41.24	521,376	+0.72(+1.77%)
Feb 04, 2021	40.43	40.77	40.03	40.53	563,529	+0.17(+0.43%)
Feb 03, 2021	40.37	40.60	40.03	40.36	796,346	-0.11(-0.28%)
Feb 02, 2021	40.89	41.25	40.43	40.47	455,462	-0.35(-0.87%)
Feb 01, 2021	40.05	40.99	39.83	40.82	530,385	+0.94(+2.36%)
Jan 29, 2021	40.12	40.63	39.85	39.88	1,323,975	-0.84(-2.05%)
Jan 28, 2021	41.05	42.20	40.55	40.72	1,005,244	-0.22(-0.53%)
Jan 27, 2021	40.10	41.66	40.04	40.93	1,570,292	+0.56(+1.39%)
Jan 26, 2021	40.40	40.70	39.90	40.37	677,259	-0.11(-0.28%)
Jan 25, 2021	40.01	41.04	39.65	40.49	739,586	+0.50(+1.25%)
Jan 22, 2021	39.37	40.15	39.00	39.99	422,530	+0.47(+1.20%)
Jan 21, 2021	39.91	40.47	39.38	39.51	692,919	-0.26(-0.65%)
Jan 20, 2021	39.00	39.79	38.79	39.77	585,848	+0.63(+1.61%)
Jan 19, 2021	39.53	39.65	39.00	39.14	471,515	-0.26(-0.66%)
Jan 15, 2021	38.67	39.46	38.31	39.40	765,009	+0.61(+1.58%)
Jan 14, 2021	39.40	39.44	38.48	38.79	847,070	-0.71(-1.79%)
Jan 13, 2021	39.05	39.61	38.73	39.49	785,049	+0.30(+0.77%)
Jan 12, 2021	39.91	40.05	38.75	39.19	767,067	-0.79(-1.98%)
Jan 11, 2021	40.02	40.62	39.68	39.99	1,587,203	-0.50(-1.23%)
Jan 08, 2021	39.26	40.58	39.02	40.49	923,603	+1.13(+2.87%)
Jan 07, 2021	40.00	40.24	39.11	39.36	851,188	-0.54(-1.36%)
Jan 06, 2021	38.65	40.01	38.50	39.90	1,048,592	+1.53(+4.00%)
Jan 05, 2021	38.74	39.03	37.94	38.37	753,925	-0.34(-0.87%)
Jan 04, 2021	39.20	39.46	38.60	38.70	572,189	-0.47(-1.21%)
Dec 31, 2020		39.18	39.18	39.18	366,248	-0.03(-0.09%)
Dec 30, 2020	38.98	39.32	38.90	39.21	366,248	+0.36(+0.93%)
Dec 29, 2020	39.28	39.59	38.74	38.85	501,604	-0.33(-0.84%)
Dec 28, 2020	38.88	39.20	38.68	39.18	434,439	+0.49(+1.27%)
Dec 24, 2020	38.74	38.80	38.28	38.68	164,858	+0.12(+0.31%)
Dec 23, 2020	38.43	39.03	38.38	38.56	435,393	+0.27(+0.70%)
Dec 22, 2020	38.55	39.01	38.26	38.30	524,950	-0.29(-0.76%)
Dec 21, 2020	38.62	38.62	38.07	38.59	590,300	-0.22(-0.58%)
Dec 18, 2020	39.76	40.24	38.79	38.81	1,367,249	-0.87(-2.19%)
Dec 17, 2020	39.12	39.97	39.09	39.68	1,142,304	+0.68(+1.75%)
Dec 16, 2020	39.25	39.63	38.70	39.00	858,623	-0.07(-0.18%)
Dec 15, 2020	38.35	39.22	38.24	39.07	536,162	+0.76(+1.98%)
Dec 14, 2020	38.77	39.27	38.27	38.31	1,142,642	-0.35(-0.91%)
Dec 11, 2020	38.97	39.21	38.58	38.67	754,723	-0.30(-0.77%)
Dec 10, 2020	39.18	39.43	38.53	38.97	874,395	-0.25(-0.64%)
Dec 09, 2020	39.30	39.54	38.89	39.22	600,672	-0.17(-0.43%)
Dec 08, 2020	39.32	40.04	39.12	39.39	567,808	-0.15(-0.39%)
Dec 07, 2020	39.88	40.17	39.31	39.54	919,085	-0.23(-0.58%)
Dec 04, 2020	40.09	40.11	39.40	39.77	521,608	-0.13(-0.32%)
Dec 03, 2020	39.86	40.23	39.70	39.90	951,481	-0.08(-0.19%)
Dec 02, 2020	40.17	40.43	39.64	39.98	863,997	-0.36(-0.89%)
Dec 01, 2020	39.85	40.64	39.85	40.34	857,384	+0.63(+1.59%)
Nov 30, 2020	39.78	40.08	39.51	39.70	912,923	-0.06(-0.15%)
Nov 27, 2020	40.09	40.18	39.50	39.76	243,690	-0.26(-0.66%)
Nov 25, 2020	40.11	40.55	39.79	40.03	986,366	+0.03(+0.06%)
Nov 24, 2020	39.53	40.13	39.45	40.00	750,896	+0.68(+1.74%)
Nov 23, 2020	39.63	39.84	38.97	39.32	699,027	-0.26(-0.67%)
Nov 20, 2020	39.67	40.13	39.12	39.59	800,932	-0.30(-0.75%)
Nov 19, 2020	40.58	40.82	39.71	39.88	756,132	-0.70(-1.72%)
Nov 18, 2020	41.60	41.78	40.50	40.58	771,344	-0.87(-2.10%)
Nov 17, 2020	42.66	43.07	41.44	41.45	1,082,488	-1.45(-3.38%)
Nov 16, 2020	43.38	43.51	42.37	42.90	1,373,150	-0.23(-0.53%)
Nov 13, 2020	43.36	43.51	42.83	43.13	870,440	+0.04(+0.10%)
Nov 12, 2020	43.71	43.87	42.55	43.09	703,317	-0.79(-1.81%)
Nov 11, 2020	44.18	44.60	43.77	43.89	852,707	-0.35(-0.79%)
Nov 10, 2020	43.75	44.33	43.57	44.23	681,171	+0.61(+1.41%)
Nov 09, 2020	44.18	44.84	43.50	43.62	966,858	+0.54(+1.25%)
Nov 06, 2020	43.53	43.94	42.84	43.08	467,103	-0.57(-1.31%)
Nov 05, 2020	43.38	44.15	42.90	43.65	648,319	+0.75(+1.75%)
Nov 04, 2020	43.65	44.02	42.88	42.90	819,574	-0.82(-1.87%)
Nov 03, 2020	43.29	44.13	42.89	43.72	834,076	+0.87(+2.03%)
Nov 02, 2020	42.39	42.91	42.27	42.85	613,458	+0.76(+1.80%)
Oct 30, 2020	42.35	42.84	41.82	42.09	564,977	-0.44(-1.04%)
Oct 29, 2020	42.13	42.90	41.62	42.54	749,941	+0.36(+0.85%)
Oct 28, 2020	42.53	42.94	41.95	42.18	880,726	-0.84(-1.96%)
Oct 27, 2020	42.74	43.34	42.55	43.02	819,238	+0.25(+0.58%)
Oct 26, 2020	42.44	42.90	42.08	42.78	899,884	+0.12(+0.28%)
Oct 23, 2020	42.37	42.88	41.99	42.66	1,065,018	+0.52(+1.24%)
Oct 22, 2020	42.82	42.90	41.63	42.14	1,503,700	-0.78(-1.81%)
Oct 21, 2020	44.36	44.79	41.76	42.91	2,840,198	-3.21(-6.96%)
Oct 20, 2020	46.13	46.74	45.97	46.12	437,896	+0.11(+0.24%)
Oct 19, 2020	46.87	47.08	45.94	46.01	2,569,890	-0.99(-2.11%)
Oct 16, 2020	47.19	47.35	46.97	47.00	495,469	-0.22(-0.47%)
Oct 15, 2020	46.83	47.60	46.64	47.22	473,869	+0.09(+0.20%)
Oct 14, 2020	47.26	47.62	46.96	47.13	273,250	-0.25(-0.52%)
Oct 13, 2020	47.14	47.55	46.56	47.37	406,400	-0.12(-0.25%)
Oct 12, 2020	47.14	47.87	46.95	47.49	428,777	+0.38(+0.80%)
Oct 09, 2020	47.55	47.70	46.84	47.12	676,215	-0.34(-0.72%)
Oct 08, 2020	46.74	47.95	46.60	47.46	543,348	+0.80(+1.72%)
Oct 07, 2020	46.28	46.83	46.15	46.66	454,089	+0.73(+1.60%)
Oct 06, 2020	45.69	46.39	45.08	45.92	551,995	+0.20(+0.45%)
Oct 05, 2020	44.97	45.78	44.67	45.72	689,155	+1.03(+2.31%)
Oct 02, 2020	43.32	44.90	43.09	44.69	738,339	+1.00(+2.28%)
Oct 01, 2020	43.18	44.10	42.97	43.69	723,188	+0.64(+1.49%)
Sep 30, 2020	42.26	43.25	42.18	43.05	1,092,140	+1.02(+2.44%)
Sep 29, 2020	42.16	42.53	41.78	42.03	529,894	-0.08(-0.18%)
Sep 28, 2020	42.26	42.49	41.97	42.10	571,047	+0.17(+0.41%)
Sep 25, 2020	41.00	42.14	40.87	41.93	594,750	+0.23(+0.55%)
Sep 24, 2020	41.81	42.07	41.33	41.70	516,828	-0.06(-0.14%)
Sep 23, 2020	42.13	42.52	41.74	41.76	577,510	-0.44(-1.05%)
Sep 22, 2020	41.16	42.48	41.09	42.20	528,255	+1.13(+2.76%)
Sep 21, 2020	41.70	41.71	40.62	41.07	617,343	-0.95(-2.25%)
Sep 18, 2020	42.48	42.90	41.88	42.02	813,943	-0.15(-0.36%)
Sep 17, 2020	42.29	42.42	41.50	42.17	564,677	-0.55(-1.30%)
Sep 16, 2020	42.66	43.35	42.49	42.72	530,234	+0.15(+0.34%)
Sep 15, 2020	42.08	43.19	42.08	42.58	738,403	+1.00(+2.40%)
Sep 14, 2020	41.05	41.78	41.00	41.58	456,878	+0.68(+1.67%)
Sep 11, 2020	41.20	41.41	40.75	40.90	735,760	-0.15(-0.37%)
Sep 10, 2020	41.84	41.84	40.85	41.05	565,020	-0.79(-1.90%)
Sep 09, 2020	41.54	42.28	41.54	41.85	443,508	+0.51(+1.24%)
Sep 08, 2020	41.50	41.59	40.57	41.33	695,072	-0.19(-0.45%)
Sep 04, 2020	41.42	41.70	40.88	41.52	607,878	+0.23(+0.56%)
Sep 03, 2020	41.39	42.06	41.04	41.29	597,677	-0.03(-0.08%)
Sep 02, 2020	40.59	41.57	40.42	41.33	416,222	+0.78(+1.94%)
Sep 01, 2020	41.01	41.01	40.21	40.54	433,959	-0.44(-1.08%)
Aug 31, 2020	41.30	41.42	40.81	40.98	384,712	-0.08(-0.19%)
Aug 28, 2020	41.32	41.52	40.66	41.06	347,290	-0.20(-0.49%)
Aug 27, 2020	41.54	41.59	40.96	41.26	316,195	+0.06(+0.14%)
Aug 26, 2020	41.65	41.69	40.93	41.20	456,819	-0.63(-1.50%)
Aug 25, 2020	42.24	42.24	41.77	41.83	388,463	-0.36(-0.84%)
Aug 24, 2020	42.17	42.25	41.77	42.19	334,811	+0.36(+0.87%)
Aug 21, 2020	41.58	41.87	41.27	41.82	406,906	+0.33(+0.79%)
Aug 20, 2020	41.48	41.75	41.23	41.49	491,709	-0.14(-0.35%)
Aug 19, 2020	41.71	41.81	41.44	41.64	366,192	+0.02(+0.04%)
Aug 18, 2020	41.58	41.73	41.38	41.62	495,695	+0.01(+0.02%)
Aug 17, 2020	42.06	42.06	41.53	41.61	440,838	-0.34(-0.81%)
Aug 14, 2020	42.39	42.56	41.86	41.95	824,814	-0.34(-0.80%)
Aug 13, 2020	41.90	42.67	41.36	42.29	1,402,093	+0.36(+0.85%)
Aug 12, 2020	42.07	42.14	41.69	41.93	410,021	+0.24(+0.57%)
Aug 11, 2020	41.86	42.12	41.21	41.70	1,206,154	+0.18(+0.43%)
Aug 10, 2020	42.07	42.07	41.27	41.52	789,801	-0.12(-0.28%)
Aug 07, 2020	40.96	41.92	40.78	41.64	698,010	+0.73(+1.78%)
Aug 06, 2020	41.00	41.02	40.53	40.91	683,310	+0.05(+0.12%)
Aug 05, 2020	41.64	41.64	40.52	40.86	571,956	-0.58(-1.41%)
Aug 04, 2020	41.66	41.84	41.06	41.44	464,997	+0.03(+0.06%)
Aug 03, 2020	41.94	42.08	40.95	41.42	602,367	-0.68(-1.61%)
Jul 31, 2020	42.10	42.48	41.18	42.09	760,821	-0.17(-0.40%)
Jul 30, 2020	42.23	42.38	41.87	42.26	617,088	-0.24(-0.56%)
Jul 29, 2020	42.03	42.53	41.74	42.50	659,874	+0.52(+1.23%)
Jul 28, 2020	40.71	42.27	40.71	41.98	633,271	+1.04(+2.54%)
Jul 27, 2020	41.33	41.38	40.41	40.94	571,718	-0.46(-1.10%)
Jul 24, 2020	41.61	42.54	41.36	41.40	1,069,195	-0.09(-0.22%)
Jul 23, 2020	40.58	41.91	40.58	41.49	1,352,428	+0.70(+1.72%)
Jul 22, 2020	39.73	40.98	38.63	40.79	1,693,505	+0.77(+1.92%)
Jul 21, 2020	40.22	40.60	39.84	40.02	660,237	-0.19(-0.48%)
Jul 20, 2020	40.56	40.90	40.16	40.22	805,145	-0.49(-1.20%)
Jul 17, 2020	39.73	40.87	39.65	40.71	939,552	+1.55(+3.95%)
Jul 16, 2020	38.47	39.33	38.21	39.16	639,089	+0.95(+2.48%)
Jul 15, 2020	38.62	39.17	38.14	38.21	710,452	+0.06(+0.16%)
Jul 14, 2020	37.52	38.37	37.20	38.15	976,879	+0.48(+1.28%)
Jul 13, 2020	37.11	38.03	37.05	37.67	1,329,057	+0.64(+1.74%)
Jul 10, 2020	35.88	37.12	35.88	37.03	891,764	+1.07(+2.96%)
Jul 09, 2020	36.41	36.41	35.80	35.96	852,141	-0.36(-1.00%)
Jul 08, 2020	36.34	36.53	36.06	36.33	1,304,807	+0.24(+0.66%)
Jul 07, 2020	35.50	36.32	35.15	36.09	1,227,208	+0.20(+0.57%)
Jul 06, 2020	36.77	37.05	35.41	35.89	1,092,465	-0.56(-1.53%)
Jul 02, 2020	36.64	37.35	36.34	36.45	677,547	-0.04(-0.12%)
Jul 01, 2020	35.87	36.60	35.79	36.49	672,864	+1.00(+2.81%)
Jun 30, 2020	35.76	36.06	34.97	35.49	629,766	-0.25(-0.71%)
Jun 29, 2020	35.01	35.97	34.75	35.74	671,583	+1.01(+2.92%)
Jun 26, 2020	35.08	35.63	34.58	34.73	843,622	-0.38(-1.08%)
Jun 25, 2020	35.03	35.12	34.54	35.11	497,133	+0.09(+0.27%)
Jun 24, 2020	34.75	35.27	34.58	35.02	524,077	+0.06(+0.17%)
Jun 23, 2020	35.38	35.59	34.70	34.96	484,932	-0.11(-0.31%)
Jun 22, 2020	34.61	35.36	34.37	35.07	444,375	+0.49(+1.42%)
Jun 19, 2020	35.67	35.68	34.54	34.58	575,584	-0.70(-1.99%)
Jun 18, 2020	35.37	35.79	34.86	35.28	473,983	-0.40(-1.11%)
Jun 17, 2020	36.27	36.36	35.35	35.68	549,131	-0.39(-1.08%)
Jun 16, 2020	37.21	37.36	35.93	36.06	682,472	-0.23(-0.63%)
Jun 15, 2020	35.08	36.38	34.95	36.29	710,528	+0.57(+1.59%)
Jun 12, 2020	36.67	36.77	35.32	35.73	1,019,278	-0.14(-0.38%)
Jun 11, 2020	37.26	37.43	35.54	35.86	514,925	-2.10(-5.54%)
Jun 10, 2020	37.89	38.34	37.51	37.97	839,930	+0.04(+0.11%)
Jun 09, 2020	38.96	39.18	37.52	37.92	518,466	-1.48(-3.75%)
Jun 08, 2020	37.81	39.65	37.54	39.40	680,432	+1.59(+4.20%)
Jun 05, 2020	38.54	39.19	37.75	37.81	1,082,798	-0.36(-0.93%)
Jun 04, 2020	38.83	38.84	37.89	38.17	769,735	-0.86(-2.21%)
Jun 03, 2020	39.24	39.80	38.74	39.03	1,175,330	+0.34(+0.87%)
Jun 02, 2020	38.52	38.98	38.18	38.69	1,304,946	+0.72(+1.89%)
Jun 01, 2020	37.16	38.23	36.96	37.98	876,531	+0.74(+2.00%)
May 29, 2020	36.66	37.34	36.52	37.23	1,330,642	+0.44(+1.18%)
May 28, 2020	36.35	36.89	36.15	36.80	851,861	+0.89(+2.47%)
May 27, 2020	35.86	36.15	35.41	35.91	984,386	+0.69(+1.95%)
May 26, 2020	34.93	35.78	34.88	35.22	845,803	+0.94(+2.73%)
May 22, 2020	33.91	34.44	33.57	34.29	422,799	+0.57(+1.69%)
May 21, 2020	33.94	34.19	33.56	33.72	342,378	-0.19(-0.57%)
May 20, 2020	33.89	34.18	33.50	33.91	431,506	+0.13(+0.37%)
May 19, 2020	34.44	34.51	33.72	33.78	776,780	-0.54(-1.56%)
May 18, 2020	34.07	34.72	33.69	34.32	1,236,360	+1.10(+3.33%)
May 15, 2020	34.07	34.07	32.46	33.21	828,634	-1.01(-2.96%)
May 14, 2020	33.06	34.23	32.61	34.23	1,385,262	+0.75(+2.25%)
May 13, 2020	33.94	33.94	32.71	33.47	1,056,861	-0.65(-1.91%)
May 12, 2020	35.06	35.45	34.02	34.13	909,389	-0.92(-2.63%)
May 11, 2020	35.21	35.41	34.37	35.05	1,044,695	-0.51(-1.44%)
May 08, 2020	35.29	35.66	35.13	35.56	871,285	+0.61(+1.75%)
May 07, 2020	35.11	35.46	34.85	34.95	646,474	+0.23(+0.65%)
May 06, 2020	35.58	35.71	34.69	34.72	664,261	-1.03(-2.88%)
May 05, 2020	36.37	36.37	35.39	35.75	927,108	+1.16(+3.36%)
May 04, 2020	34.59	34.88	33.99	34.59	1,150,052	-0.10(-0.29%)