Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	7.633	7.800	7.605	7.688	1,115,311	+0.04(+0.48%)
Sep 29, 2020	7.494	7.725	7.457	7.651	961,926	-0.01(-0.12%)
Sep 28, 2020	8.040	8.124	7.494	7.661	2,176,976	-0.40(-4.94%)
Sep 25, 2020	7.818	8.059	7.818	8.059	1,428,361	-0.04(-0.46%)
Sep 24, 2020	7.911	8.179	7.860	8.096	1,096,366	+0.27(+3.43%)
Sep 23, 2020	8.096	8.161	7.809	7.827	939,002	-0.26(-3.21%)
Sep 22, 2020	8.068	8.152	7.966	8.087	928,895	+0.07(+0.92%)
Sep 21, 2020	7.827	8.040	7.753	8.013	932,101	-0.17(-2.04%)
Sep 18, 2020	8.429	8.466	7.994	8.179	4,015,949	-0.19(-2.21%)
Sep 17, 2020	8.096	8.365	8.050	8.365	1,125,379	+0.15(+1.80%)
Sep 16, 2020	8.244	8.392	8.189	8.216	749,681	+0.06(+0.68%)
Sep 15, 2020	8.337	8.355	8.133	8.161	553,109	-0.11(-1.34%)
Sep 14, 2020	8.235	8.374	8.189	8.272	932,246	+0.19(+2.29%)
Sep 11, 2020	8.253	8.263	7.994	8.087	1,084,306	-0.19(-2.35%)
Sep 10, 2020	8.679	8.679	8.272	8.281	1,289,547	-0.46(-5.30%)
Sep 09, 2020	8.642	8.781	8.624	8.744	1,092,291	+0.32(+3.85%)
Sep 08, 2020	8.309	8.564	8.253	8.420	1,204,443	+0.00(+0.00%)
Sep 04, 2020	8.596	8.695	8.346	8.420	1,181,034	-0.10(-1.20%)
Sep 03, 2020	8.754	8.763	8.448	8.522	874,803	-0.06(-0.65%)
Sep 02, 2020	8.457	8.661	8.429	8.578	993,130	+0.17(+1.98%)
Sep 01, 2020	8.337	8.568	8.281	8.411	1,615,570	+0.35(+4.37%)
Aug 31, 2020	8.374	8.392	8.050	8.059	1,192,306	-0.46(-5.43%)
Aug 28, 2020	8.485	8.684	8.429	8.522	1,163,330	+0.19(+2.22%)
Aug 27, 2020	8.365	8.485	8.216	8.337	1,573,978	+0.12(+1.47%)
Aug 26, 2020	8.605	8.633	8.124	8.216	1,358,521	-0.42(-4.83%)
Aug 25, 2020	8.448	8.781	8.346	8.633	1,459,274	+0.19(+2.31%)
Aug 24, 2020	8.550	8.568	8.323	8.439	1,471,194	-0.11(-1.30%)
Aug 21, 2020	8.531	8.559	8.318	8.550	1,630,454	+0.00(+0.00%)
Aug 20, 2020	8.411	8.619	8.341	8.550	1,709,767	-0.23(-2.64%)
Aug 19, 2020	9.207	9.217	8.087	8.781	6,307,422	-0.53(-5.67%)
Aug 18, 2020	9.272	9.430	9.129	9.309	1,585,327	+0.25(+2.76%)
Aug 17, 2020	9.476	9.476	8.985	9.059	1,250,785	-0.48(-5.05%)
Aug 14, 2020	9.541	9.689	9.458	9.541	1,030,328	-0.09(-0.96%)
Aug 13, 2020	9.698	9.800	9.495	9.634	848,262	+0.11(+1.17%)
Aug 12, 2020	9.745	9.763	9.346	9.522	1,155,597	-0.25(-2.56%)
Aug 11, 2020	10.00	10.06	9.726	9.773	1,128,045	-0.12(-1.22%)
Aug 10, 2020	10.15	10.19	9.810	9.893	1,048,357	-0.19(-1.84%)
Aug 07, 2020	10.06	10.18	9.930	10.08	837,303	-0.15(-1.45%)
Aug 06, 2020	10.07	10.29	9.986	10.23	1,024,246	+0.14(+1.38%)
Aug 05, 2020	10.36	10.47	10.07	10.09	1,051,336	-0.15(-1.45%)
Aug 04, 2020	10.25	10.37	10.02	10.24	1,567,126	-0.15(-1.43%)
Aug 03, 2020	10.46	10.53	10.34	10.38	1,212,292	-0.32(-3.03%)
Jul 31, 2020	10.73	10.87	10.49	10.71	1,104,386	+0.18(+1.67%)
Jul 30, 2020	10.52	10.64	10.46	10.53	691,169	-0.03(-0.26%)
Jul 29, 2020	10.78	10.82	10.46	10.56	2,339,362	-0.10(-0.96%)
Jul 28, 2020	10.68	10.81	10.64	10.66	727,994	-0.20(-1.88%)
Jul 27, 2020	11.00	11.00	10.74	10.87	818,482	+0.02(+0.17%)
Jul 24, 2020	10.72	10.94	10.60	10.85	854,576	+0.01(+0.08%)
Jul 23, 2020	11.33	11.35	10.79	10.84	1,238,706	-0.50(-4.41%)
Jul 22, 2020	11.11	11.41	11.07	11.34	1,185,323	+0.40(+3.64%)
Jul 21, 2020	10.91	11.10	10.81	10.94	1,093,078	+0.19(+1.72%)
Jul 20, 2020	10.82	10.90	10.68	10.75	1,138,321	-0.06(-0.60%)
Jul 17, 2020	10.44	10.87	10.37	10.82	2,112,907	+0.52(+5.04%)
Jul 16, 2020	10.58	10.73	10.28	10.30	1,209,653	-0.19(-1.77%)
Jul 15, 2020	9.958	10.62	9.851	10.49	2,178,513	+0.68(+6.89%)
Jul 14, 2020	9.680	9.837	9.532	9.810	1,208,323	+0.08(+0.86%)
Jul 13, 2020	10.04	10.12	9.726	9.726	933,972	-0.39(-3.85%)
Jul 10, 2020	9.884	10.20	9.856	10.12	1,175,636	+0.08(+0.83%)
Jul 09, 2020	10.24	10.24	9.861	10.03	1,126,892	-0.06(-0.64%)
Jul 08, 2020	10.17	10.24	9.962	10.10	720,580	+0.20(+2.06%)
Jul 07, 2020	10.14	10.24	9.865	9.893	1,082,068	-0.30(-2.91%)
Jul 06, 2020	10.30	10.41	10.05	10.19	1,357,425	+0.36(+3.68%)
Jul 02, 2020	10.30	10.35	9.819	9.828	1,136,449	-0.30(-2.93%)
Jul 01, 2020	9.847	10.21	9.837	10.12	1,192,066	+0.39(+4.00%)
Jun 30, 2020	9.587	9.800	9.513	9.735	1,043,385	+0.09(+0.96%)
Jun 29, 2020	9.754	9.759	9.499	9.643	1,314,422	+0.21(+2.26%)
Jun 26, 2020	9.847	9.874	9.411	9.430	1,445,526	-0.77(-7.54%)
Jun 25, 2020	10.44	10.47	9.893	10.20	1,671,956	-0.16(-1.52%)
Jun 24, 2020	10.35	10.57	10.10	10.36	1,753,611	-0.16(-1.50%)
Jun 23, 2020	10.68	10.71	10.47	10.51	1,726,172	+0.05(+0.44%)
Jun 22, 2020	10.50	10.68	10.42	10.47	2,850,213	+0.47(+4.73%)
Jun 19, 2020	10.13	10.39	9.995	9.995	2,258,971	+0.19(+1.98%)
Jun 18, 2020	9.597	9.874	9.578	9.800	1,797,136	-0.08(-0.84%)
Jun 17, 2020	9.735	10.07	9.671	9.884	1,887,064	+0.28(+2.89%)
Jun 16, 2020	10.03	10.14	9.569	9.606	1,526,571	-0.22(-2.26%)
Jun 15, 2020	9.430	10.10	9.282	9.828	2,436,492	-0.06(-0.66%)
Jun 12, 2020	9.708	9.930	9.522	9.893	1,862,342	+0.80(+8.76%)
Jun 11, 2020	9.652	9.652	9.031	9.096	1,299,215	-1.00(-9.91%)
Jun 10, 2020	10.39	10.48	10.10	10.10	1,648,726	-0.27(-2.59%)
Jun 09, 2020	10.00	10.59	9.911	10.37	1,562,766	-0.04(-0.36%)
Jun 08, 2020	9.921	10.41	9.847	10.40	2,125,227	+0.58(+5.94%)
Jun 05, 2020	10.22	10.38	9.708	9.819	1,580,362	+0.12(+1.24%)
Jun 04, 2020	9.828	9.879	9.550	9.698	3,070,260	-0.20(-2.06%)
Jun 03, 2020	10.03	10.12	9.671	9.902	2,387,636	+0.28(+2.89%)
Jun 02, 2020	9.504	9.661	9.467	9.624	2,921,001	+0.39(+4.21%)
Jun 01, 2020	9.319	9.448	9.133	9.235	2,463,783	-0.06(-0.60%)
May 29, 2020	9.217	9.374	8.735	9.291	3,782,009	+0.33(+3.72%)
May 28, 2020	9.087	9.282	8.925	8.957	2,172,570	-0.34(-3.69%)
May 27, 2020	8.957	9.365	8.909	9.300	3,327,659	+0.73(+8.54%)
May 26, 2020	8.679	8.828	8.383	8.568	3,744,925	+1.32(+18.29%)
May 22, 2020	6.882	7.272	6.818	7.244	2,545,486	+0.23(+3.30%)
May 21, 2020	6.577	7.040	6.530	7.012	2,450,676	+0.66(+10.35%)
May 20, 2020	6.549	6.577	6.327	6.354	2,352,567	-0.01(-0.15%)
May 19, 2020	6.540	6.688	6.364	6.364	2,313,815	-0.23(-3.51%)
May 18, 2020	6.280	6.642	6.253	6.595	1,647,227	+0.57(+9.37%)
May 15, 2020	6.271	6.317	5.989	6.030	1,745,858	-0.36(-5.65%)
May 14, 2020	5.975	6.438	5.799	6.392	2,258,704	+0.31(+5.02%)
May 13, 2020	6.253	6.262	5.928	6.086	1,862,692	-0.13(-2.09%)
May 12, 2020	6.688	6.804	6.216	6.216	2,211,737	-0.40(-6.02%)
May 11, 2020	6.605	6.790	6.419	6.614	2,076,959	+0.01(+0.14%)
May 08, 2020	6.299	6.614	6.280	6.605	2,663,373	+0.41(+6.58%)
May 07, 2020	6.336	6.392	6.086	6.197	2,941,469	-0.33(-5.11%)
May 06, 2020	6.753	6.799	6.493	6.530	1,406,525	-0.34(-4.99%)
May 05, 2020	6.744	7.068	6.725	6.873	1,801,083	+0.16(+2.34%)
May 04, 2020	6.466	6.725	6.410	6.716	2,355,121	+0.08(+1.26%)
May 01, 2020	6.744	6.762	6.558	6.632	1,585,112	-0.23(-3.34%)
Apr 30, 2020	6.843	6.915	6.691	6.861	2,086,538	-0.23(-3.28%)
Apr 29, 2020	6.834	7.148	6.817	7.094	3,094,914	+0.30(+4.35%)
Apr 28, 2020	6.745	6.834	6.584	6.799	2,688,208	+0.40(+6.30%)
Apr 27, 2020	6.172	6.494	6.060	6.396	2,258,993	+0.51(+8.68%)
Apr 24, 2020	6.404	6.440	5.648	5.885	4,308,538	-0.93(-13.67%)
Apr 23, 2020	7.032	7.085	6.700	6.817	2,328,616	-0.32(-4.52%)
Apr 22, 2020	6.969	7.157	6.897	7.139	1,733,714	+0.39(+5.70%)
Apr 21, 2020	6.727	6.825	6.593	6.754	1,403,822	-0.13(-1.95%)
Apr 20, 2020	6.933	7.005	6.834	6.888	2,607,568	-0.33(-4.59%)
Apr 17, 2020	7.264	7.336	7.067	7.220	1,792,051	+0.22(+3.20%)
Apr 16, 2020	7.032	7.063	6.852	6.996	2,497,698	+0.04(+0.51%)
Apr 15, 2020	6.924	7.076	6.799	6.960	1,270,827	-0.30(-4.19%)
Apr 14, 2020	7.220	7.381	7.184	7.264	2,088,001	+0.09(+1.25%)
Apr 13, 2020	7.121	7.202	6.781	7.175	2,890,136	-0.21(-2.79%)
Apr 09, 2020	7.130	7.426	7.121	7.381	1,898,221	+0.45(+6.46%)
Apr 08, 2020	6.494	7.005	6.404	6.933	2,461,243	+0.34(+5.16%)
Apr 07, 2020	6.736	6.790	6.431	6.593	1,556,525	+0.52(+8.55%)
Apr 06, 2020	6.109	6.270	5.863	6.073	1,772,520	+0.39(+6.94%)
Apr 03, 2020	5.984	6.019	5.562	5.679	1,214,312	-0.33(-5.51%)
Apr 02, 2020	6.082	6.234	5.755	6.010	1,567,734	-0.18(-2.89%)
Apr 01, 2020	6.315	6.422	6.073	6.190	2,038,053	-0.42(-6.37%)
Mar 31, 2020	6.861	6.915	6.440	6.611	1,881,382	-0.39(-5.51%)
Mar 30, 2020	7.032	7.157	6.763	6.996	1,417,967	+0.02(+0.26%)
Mar 27, 2020	6.799	7.336	6.736	6.978	1,826,771	-0.16(-2.26%)
Mar 26, 2020	6.324	7.238	6.306	7.139	2,109,637	+0.95(+15.34%)
Mar 25, 2020	5.589	6.342	5.536	6.190	2,725,384	+0.46(+7.97%)
Mar 24, 2020	5.589	5.858	5.231	5.733	2,457,686	+0.49(+9.40%)
Mar 23, 2020	5.670	5.858	4.962	5.240	2,000,818	-0.68(-11.50%)
Mar 20, 2020	6.611	6.664	5.845	5.921	2,057,085	-0.47(-7.29%)
Mar 19, 2020	6.234	6.628	5.527	6.387	2,256,920	+0.15(+2.44%)
Mar 18, 2020	7.121	7.417	5.187	6.234	1,729,374	-2.09(-25.08%)
Mar 17, 2020	8.187	8.393	7.681	8.321	1,482,402	+0.64(+8.28%)
Mar 16, 2020	8.026	8.299	7.551	7.685	1,526,544	-1.53(-16.62%)
Mar 13, 2020	9.029	9.226	7.927	9.217	3,043,205	+1.50(+19.37%)
Mar 12, 2020	8.509	8.680	7.327	7.721	1,719,109	-1.76(-18.53%)
Mar 11, 2020	10.18	10.31	8.960	9.477	2,613,106	-0.88(-8.48%)
Mar 10, 2020	10.18	10.45	9.799	10.35	1,735,658	+0.70(+7.24%)
Mar 09, 2020	9.799	10.02	8.062	9.656	1,904,711	-1.33(-12.07%)
Mar 06, 2020	11.01	11.21	10.78	10.98	2,385,420	-0.53(-4.59%)
Mar 05, 2020	11.89	12.07	11.38	11.51	1,680,750	-0.64(-5.24%)
Mar 04, 2020	12.13	12.26	11.83	12.15	1,565,266	+0.39(+3.27%)
Mar 03, 2020	11.92	12.43	11.66	11.76	1,947,694	-0.21(-1.72%)
Mar 02, 2020	11.64	11.98	11.50	11.97	1,566,877	+0.30(+2.53%)
Feb 28, 2020	11.43	11.68	11.09	11.67	3,381,252	-0.12(-0.99%)
Feb 27, 2020	11.89	12.28	11.78	11.79	1,647,678	-0.37(-3.02%)
Feb 26, 2020	12.56	12.76	12.01	12.16	2,088,077	-0.36(-2.86%)
Feb 25, 2020	12.81	12.85	12.35	12.51	1,123,703	-0.21(-1.69%)
Feb 24, 2020	12.99	12.99	12.73	12.73	825,571	-0.56(-4.25%)
Feb 21, 2020	13.01	13.38	12.95	13.29	729,123	+0.13(+1.02%)
Feb 20, 2020	13.27	13.28	13.01	13.16	1,283,568	-0.39(-2.84%)
Feb 19, 2020	13.38	13.65	13.35	13.54	1,354,987	+0.24(+1.82%)
Feb 18, 2020	13.16	13.34	13.15	13.30	1,332,162	-0.02(-0.14%)
Feb 14, 2020	13.12	13.34	13.05	13.32	877,493	+0.27(+2.06%)
Feb 13, 2020	13.04	13.16	12.99	13.05	698,226	-0.07(-0.55%)
Feb 12, 2020	12.94	13.27	12.92	13.12	1,914,555	+0.15(+1.17%)
Feb 11, 2020	12.79	13.02	12.74	12.97	1,219,704	+0.32(+2.55%)
Feb 10, 2020	12.82	12.86	12.54	12.65	1,433,339	-0.34(-2.62%)
Feb 07, 2020	13.27	13.28	12.97	12.99	1,061,700	-0.39(-2.95%)
Feb 06, 2020	13.55	13.57	13.19	13.38	3,091,736	-0.12(-0.86%)
Feb 05, 2020	13.46	13.55	13.31	13.50	1,685,857	+0.33(+2.52%)
Feb 04, 2020	13.26	13.49	13.13	13.17	1,517,377	+0.11(+0.82%)
Feb 03, 2020	12.89	13.10	12.85	13.06	1,177,778	+0.38(+2.97%)
Jan 31, 2020	12.76	12.78	12.58	12.68	1,565,310	-0.28(-2.14%)
Jan 30, 2020	12.76	13.02	12.59	12.96	1,444,842	-0.29(-2.16%)
Jan 29, 2020	13.46	13.51	13.16	13.25	1,300,235	-0.51(-3.71%)
Jan 28, 2020	13.29	13.79	13.12	13.76	2,089,967	+0.76(+5.86%)
Jan 27, 2020	12.96	13.10	12.89	13.00	1,227,176	-0.32(-2.42%)
Jan 24, 2020	13.37	13.42	13.20	13.32	1,024,858	-0.08(-0.60%)
Jan 23, 2020	12.94	13.42	12.90	13.40	1,552,533	+0.46(+3.53%)
Jan 22, 2020	13.10	13.10	12.89	12.94	1,285,243	+0.15(+1.19%)
Jan 21, 2020	12.87	12.91	12.78	12.79	839,922	-0.08(-0.63%)
Jan 17, 2020	12.94	12.99	12.82	12.87	949,166	+0.04(+0.35%)
Jan 16, 2020	13.06	13.06	12.77	12.83	1,042,391	-0.23(-1.78%)
Jan 15, 2020	13.20	13.21	13.04	13.06	929,855	-0.15(-1.15%)
Jan 14, 2020	13.11	13.29	13.02	13.21	2,414,698	+0.31(+2.43%)
Jan 13, 2020	12.87	12.93	12.78	12.90	3,185,489	+0.41(+3.30%)
Jan 10, 2020	12.76	12.76	12.42	12.49	2,626,228	-0.18(-1.41%)
Jan 09, 2020	12.48	12.67	12.41	12.67	2,693,434	+0.26(+2.09%)
Jan 08, 2020	12.48	12.59	12.39	12.41	2,666,151	-0.21(-1.63%)
Jan 07, 2020	12.64	12.67	12.50	12.61	1,660,013	-0.25(-1.95%)
Jan 06, 2020	13.03	13.09	12.79	12.86	2,346,299	-0.32(-2.45%)
Jan 03, 2020	13.19	13.30	13.11	13.19	1,033,901	-0.23(-1.74%)
Jan 02, 2020	13.44	13.50	13.27	13.42	717,338	-0.06(-0.47%)
Dec 31, 2019	13.49	13.53	13.37	13.48	902,277	-0.02(-0.13%)
Dec 30, 2019	13.55	13.65	13.44	13.50	851,000	-0.03(-0.20%)
Dec 27, 2019	13.55	13.58	13.43	13.53	916,456	-0.05(-0.40%)
Dec 26, 2019	13.23	13.60	13.20	13.58	892,297	+0.38(+2.85%)
Dec 24, 2019	13.20	13.30	13.14	13.20	228,416	+0.06(+0.48%)
Dec 23, 2019	13.12	13.19	13.05	13.14	967,300	+0.17(+1.31%)
Dec 20, 2019	13.01	13.07	12.92	12.97	3,125,819	-0.15(-1.16%)
Dec 19, 2019	12.84	13.20	12.84	13.12	1,145,401	+0.15(+1.17%)
Dec 18, 2019	12.84	12.99	12.80	12.97	1,054,519	+0.21(+1.69%)
Dec 17, 2019	12.75	12.82	12.64	12.76	1,391,995	-0.12(-0.91%)
Dec 16, 2019	12.88	12.90	12.71	12.87	1,664,556	+0.21(+1.70%)
Dec 13, 2019	12.84	12.97	12.55	12.66	2,023,147	-0.29(-2.21%)
Dec 12, 2019	12.82	13.02	12.77	12.94	2,297,370	-0.42(-3.15%)
Dec 11, 2019	12.94	13.37	12.94	13.36	2,417,118	+0.49(+3.83%)
Dec 10, 2019	12.84	12.93	12.73	12.87	1,336,526	+0.07(+0.56%)
Dec 09, 2019	12.62	12.95	12.61	12.80	2,094,057	+0.17(+1.35%)
Dec 06, 2019	12.63	12.69	12.54	12.63	1,684,653	+0.17(+1.37%)
Dec 05, 2019	12.31	12.58	12.27	12.46	1,273,199	+0.16(+1.31%)
Dec 04, 2019	12.14	12.63	12.05	12.30	2,962,058	+0.15(+1.25%)
Dec 03, 2019	12.19	12.30	12.13	12.15	1,399,564	-0.05(-0.44%)
Dec 02, 2019	12.51	12.55	12.20	12.20	2,217,321	+0.21(+1.79%)
Nov 29, 2019	11.88	12.09	11.83	11.98	1,033,343	+0.51(+4.45%)
Nov 27, 2019	11.48	11.54	11.25	11.47	2,011,425	+0.10(+0.87%)
Nov 26, 2019	11.09	11.44	10.87	11.38	3,841,950	-0.13(-1.17%)
Nov 25, 2019	11.66	11.68	11.42	11.51	1,240,023	-0.13(-1.15%)
Nov 22, 2019	11.32	11.65	11.30	11.64	2,090,243	+0.26(+2.28%)
Nov 21, 2019	11.13	11.39	11.09	11.38	1,988,200	+0.24(+2.17%)
Nov 20, 2019	10.92	11.14	10.88	11.14	1,442,579	+0.21(+1.97%)
Nov 19, 2019	11.02	11.05	10.87	10.93	896,067	-0.16(-1.45%)
Nov 18, 2019	11.18	11.29	11.01	11.09	1,426,305	-0.30(-2.67%)
Nov 15, 2019	10.96	11.40	10.88	11.39	928,848	+0.47(+4.26%)
Nov 14, 2019	10.95	11.06	10.87	10.93	1,269,483	-0.04(-0.33%)
Nov 13, 2019	11.04	11.17	10.78	10.96	1,998,714	-0.17(-1.53%)
Nov 12, 2019	11.21	11.25	11.02	11.13	1,009,122	-0.34(-2.97%)
Nov 11, 2019	11.39	11.55	11.37	11.47	1,487,999	-0.04(-0.39%)
Nov 08, 2019	11.62	11.73	11.33	11.52	1,303,290	-0.38(-3.16%)
Nov 07, 2019	11.98	12.07	11.88	11.90	657,861	+0.02(+0.15%)
Nov 06, 2019	11.97	12.12	11.84	11.88	975,032	-0.30(-2.50%)
Nov 05, 2019	12.24	12.33	12.09	12.18	696,552	-0.06(-0.51%)
Nov 04, 2019	12.41	12.44	12.14	12.24	1,063,709	-0.02(-0.15%)
Nov 01, 2019	12.31	12.42	12.04	12.26	3,415,749	+0.13(+1.11%)
Oct 31, 2019	12.20	12.42	12.06	12.13	1,949,751	-0.12(-0.95%)
Oct 30, 2019	11.78	12.33	11.75	12.24	2,158,038	+0.39(+3.33%)
Oct 29, 2019	11.54	11.87	11.50	11.85	1,284,463	+0.12(+0.99%)
Oct 28, 2019	11.77	11.81	11.70	11.73	801,476	-0.01(-0.08%)
Oct 25, 2019	11.78	11.92	11.71	11.74	1,523,891	-0.03(-0.23%)
Oct 24, 2019	11.96	12.06	11.72	11.77	1,069,664	-0.16(-1.35%)
Oct 23, 2019	11.38	11.98	11.38	11.93	2,916,393	+0.45(+3.90%)
Oct 22, 2019	11.09	11.57	11.09	11.48	2,112,037	+0.38(+3.39%)
Oct 21, 2019	10.95	11.11	10.87	11.11	426,477	+0.04(+0.40%)
Oct 18, 2019	10.92	11.21	10.83	11.06	1,472,090	+0.14(+1.31%)
Oct 17, 2019	11.09	11.12	10.87	10.92	922,513	-0.14(-1.30%)
Oct 16, 2019	10.59	11.08	10.57	11.06	1,351,319	+0.38(+3.52%)
Oct 15, 2019	11.03	11.12	10.68	10.69	905,732	-0.10(-0.91%)
Oct 14, 2019	10.94	10.95	10.64	10.78	743,714	-0.18(-1.63%)
Oct 11, 2019	10.86	11.06	10.83	10.96	819,552	+0.21(+1.91%)
Oct 10, 2019	10.94	11.00	10.71	10.76	1,518,906	-0.16(-1.48%)
Oct 09, 2019	10.96	11.06	10.78	10.92	1,277,467	+0.24(+2.27%)
Oct 08, 2019	10.69	10.78	10.60	10.68	1,471,832	+0.11(+1.02%)
Oct 07, 2019	10.95	10.97	10.56	10.57	935,245	-0.52(-4.68%)
Oct 04, 2019	10.98	11.11	10.87	11.09	1,301,280	+0.21(+1.89%)
Oct 03, 2019	10.60	10.91	10.50	10.88	1,340,433	+0.36(+3.40%)
Oct 02, 2019	10.58	10.70	10.44	10.52	921,668	-0.15(-1.43%)