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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.267	9.284	9.014	9.084	4,385,864	-0.29(-3.08%)
Feb 27, 2019	9.276	9.477	9.201	9.372	1,596,522	+0.07(+0.75%)
Feb 26, 2019	9.232	9.346	8.918	9.302	3,128,522	+0.09(+0.95%)
Feb 25, 2019	9.328	9.346	9.136	9.215	1,365,098	-0.15(-1.59%)
Feb 22, 2019	9.215	9.424	9.166	9.363	1,458,300	+0.17(+1.90%)
Feb 21, 2019	9.084	9.210	8.987	9.188	2,232,370	+0.14(+1.54%)
Feb 20, 2019	9.092	9.149	9.005	9.049	2,059,013	-0.11(-1.24%)
Feb 19, 2019	9.241	9.284	9.110	9.162	1,900,527	-0.15(-1.59%)
Feb 15, 2019	9.363	9.398	9.180	9.311	2,457,368	+0.03(+0.28%)
Feb 14, 2019	8.760	9.437	8.743	9.284	5,443,934	+0.44(+4.94%)
Feb 13, 2019	8.804	8.935	8.708	8.848	3,068,398	-0.10(-1.07%)
Feb 12, 2019	8.568	9.136	8.533	8.944	8,348,504	+0.03(+0.29%)
Feb 11, 2019	9.625	9.634	8.795	8.918	6,845,387	-0.81(-8.35%)
Feb 08, 2019	9.302	9.905	9.110	9.730	6,466,236	+0.47(+5.09%)
Feb 07, 2019	9.276	9.477	9.031	9.258	5,110,373	-0.47(-4.85%)
Feb 06, 2019	9.852	9.913	9.673	9.730	2,052,778	-0.38(-3.80%)
Feb 05, 2019	9.974	10.22	9.958	10.11	3,035,925	-0.17(-1.61%)
Feb 04, 2019	10.34	10.38	10.22	10.28	2,046,069	-0.24(-2.24%)
Feb 01, 2019	10.43	10.60	10.41	10.52	2,081,258	+0.17(+1.60%)
Jan 31, 2019	10.39	10.39	10.18	10.35	1,915,494	+0.18(+1.80%)
Jan 30, 2019	10.18	10.25	9.961	10.17	2,783,515	-0.16(-1.52%)
Jan 29, 2019	10.70	10.70	10.27	10.32	8,044,900	+0.27(+2.69%)
Jan 28, 2019	9.878	10.18	9.861	10.05	2,519,306	+0.17(+1.68%)
Jan 25, 2019	9.922	9.983	9.800	9.887	2,016,798	+0.00(+0.00%)
Jan 24, 2019	9.905	10.07	9.817	9.887	3,709,950	+0.21(+2.17%)
Jan 23, 2019	9.747	9.756	9.533	9.677	3,843,900	+0.26(+2.78%)
Jan 22, 2019	9.494	9.555	9.337	9.415	1,727,714	-0.04(-0.46%)
Jan 18, 2019	9.581	9.616	9.297	9.459	3,196,079	-0.04(-0.46%)
Jan 17, 2019	9.311	9.590	9.277	9.503	2,253,669	+0.04(+0.46%)
Jan 16, 2019	9.573	9.625	9.398	9.459	2,231,208	-0.24(-2.52%)
Jan 15, 2019	9.739	9.861	9.616	9.704	4,299,731	+0.01(+0.09%)
Jan 14, 2019	9.922	10.02	9.695	9.695	6,821,433	+0.45(+4.82%)
Jan 11, 2019	8.795	9.311	8.787	9.249	4,541,031	+0.33(+3.72%)
Jan 10, 2019	8.891	8.918	8.634	8.918	3,098,255	+0.05(+0.59%)
Jan 09, 2019	8.918	8.952	8.752	8.865	2,716,279	+0.19(+2.22%)
Jan 08, 2019	8.717	8.821	8.594	8.673	3,205,281	+0.09(+1.02%)
Jan 07, 2019	8.760	8.778	8.446	8.586	3,899,453	-0.21(-2.38%)
Jan 04, 2019	8.385	8.865	8.332	8.795	3,020,332	+0.36(+4.24%)
Jan 03, 2019	9.005	9.049	8.232	8.437	8,314,228	+0.54(+6.86%)
Jan 02, 2019	7.197	7.939	7.184	7.896	4,549,013	+0.85(+12.02%)
Dec 31, 2018	7.022	7.066	6.952	7.048	850,684	+0.04(+0.62%)
Dec 28, 2018	6.944	7.083	6.904	7.005	1,301,788	+0.12(+1.78%)
Dec 27, 2018	6.769	6.900	6.725	6.883	1,001,234	+0.03(+0.51%)
Dec 26, 2018	6.620	6.856	6.620	6.848	879,091	+0.13(+1.95%)
Dec 24, 2018	6.795	6.821	6.673	6.717	527,813	-0.10(-1.54%)
Dec 21, 2018	6.874	6.948	6.760	6.821	3,454,032	-0.10(-1.51%)
Dec 20, 2018	6.961	6.974	6.813	6.926	2,736,123	+0.32(+4.89%)
Dec 19, 2018	6.760	6.852	6.551	6.603	2,032,293	-0.10(-1.43%)
Dec 18, 2018	6.743	6.778	6.655	6.699	1,605,153	+0.04(+0.66%)
Dec 17, 2018	6.821	6.839	6.647	6.655	2,386,049	-0.10(-1.42%)
Dec 14, 2018	6.839	6.848	6.717	6.751	2,074,045	-0.21(-3.01%)
Dec 13, 2018	6.979	6.987	6.826	6.961	3,568,844	-0.01(-0.13%)
Dec 12, 2018	6.909	7.040	6.839	6.970	9,101,152	+0.54(+8.42%)
Dec 11, 2018	6.385	6.498	6.372	6.428	3,084,915	+0.15(+2.36%)
Dec 10, 2018	6.341	6.350	6.210	6.280	1,470,944	-0.10(-1.64%)
Dec 07, 2018	6.332	6.420	6.289	6.385	2,748,181	+0.03(+0.41%)
Dec 06, 2018	6.219	6.380	6.192	6.358	1,967,048	-0.02(-0.27%)
Dec 04, 2018	6.524	6.586	6.350	6.376	4,327,273	-0.04(-0.68%)
Dec 03, 2018	6.516	6.533	6.393	6.420	2,422,517	+0.10(+1.66%)
Nov 30, 2018	6.358	6.428	6.245	6.315	1,988,061	-0.13(-2.03%)
Nov 29, 2018	6.498	6.498	6.393	6.446	1,832,216	-0.04(-0.67%)
Nov 28, 2018	6.463	6.551	6.324	6.489	2,800,375	+0.12(+1.92%)
Nov 27, 2018	6.236	6.402	6.219	6.367	3,944,531	+0.25(+4.14%)
Nov 26, 2018	6.236	6.271	6.079	6.114	4,337,431	-0.19(-3.05%)
Nov 23, 2018	6.324	6.376	6.262	6.306	1,720,375	-0.07(-1.10%)
Nov 21, 2018		6.376	6.376	6.376	0	+0.02(+0.27%)
Nov 20, 2018	6.402	6.446	6.315	6.358	1,109,725	-0.10(-1.49%)
Nov 19, 2018	6.463	6.489	6.385	6.455	2,476,680	-0.05(-0.81%)
Nov 16, 2018	6.455	6.546	6.437	6.507	1,473,184	-0.03(-0.40%)
Nov 15, 2018	6.367	6.586	6.341	6.533	1,502,239	+0.17(+2.61%)
Nov 14, 2018	6.376	6.428	6.275	6.367	2,035,314	+0.04(+0.69%)
Nov 13, 2018	6.306	6.350	6.236	6.324	2,157,902	-0.05(-0.82%)
Nov 12, 2018	6.367	6.572	6.341	6.376	2,292,429	+0.14(+2.24%)
Nov 09, 2018	6.393	6.393	6.123	6.236	2,072,671	-0.16(-2.46%)
Nov 08, 2018	6.568	6.594	6.297	6.393	1,641,706	-0.19(-2.92%)
Nov 07, 2018	6.673	6.695	6.507	6.586	1,468,690	-0.03(-0.53%)
Nov 06, 2018	6.647	6.699	6.559	6.620	1,326,628	-0.06(-0.92%)
Nov 05, 2018	6.655	6.821	6.612	6.682	2,092,113	-0.08(-1.16%)
Nov 02, 2018	6.682	6.804	6.612	6.760	3,083,189	+0.16(+2.38%)
Nov 01, 2018	6.594	6.690	6.463	6.603	4,831,801	+0.12(+1.89%)
Oct 31, 2018	6.542	6.542	6.350	6.481	3,540,335	-0.05(-0.80%)
Oct 30, 2018	6.586	6.677	6.455	6.533	4,307,496	-0.03(-0.53%)
Oct 29, 2018	7.031	7.057	6.516	6.568	6,975,005	+0.03(+0.40%)
Oct 26, 2018	6.533	6.647	6.463	6.542	7,030,573	+0.04(+0.67%)
Oct 25, 2018	6.559	6.559	6.472	6.498	10,280,367	+0.06(+0.95%)
Oct 24, 2018	6.725	6.725	6.428	6.437	4,110,439	-0.17(-2.51%)
Oct 23, 2018	6.603	6.725	6.551	6.603	2,616,345	-0.08(-1.18%)
Oct 22, 2018	6.743	6.830	6.590	6.682	3,044,450	+0.16(+2.41%)
Oct 19, 2018	6.489	6.590	6.428	6.524	2,360,851	+0.15(+2.33%)
Oct 18, 2018	6.559	6.612	6.376	6.376	2,555,076	-0.24(-3.69%)
Oct 17, 2018	6.455	6.747	6.404	6.620	3,331,633	+0.17(+2.57%)
Oct 16, 2018	6.594	6.603	6.350	6.455	2,709,761	+0.02(+0.27%)
Oct 15, 2018	6.393	6.516	6.306	6.437	3,093,795	+0.06(+0.96%)
Oct 12, 2018	6.455	6.455	6.341	6.376	2,042,101	+0.06(+0.97%)
Oct 11, 2018	6.463	6.551	6.289	6.315	2,533,117	-0.10(-1.50%)
Oct 10, 2018	6.620	6.620	6.367	6.411	3,463,105	-0.32(-4.80%)
Oct 09, 2018	6.603	6.769	6.513	6.734	3,841,982	+0.22(+3.35%)
Oct 08, 2018	6.236	6.743	6.201	6.516	5,852,040	+0.57(+9.54%)
Oct 05, 2018	5.930	6.040	5.874	5.948	1,736,061	+0.11(+1.95%)
Oct 04, 2018	5.808	5.891	5.660	5.834	2,101,434	+0.04(+0.75%)
Oct 03, 2018	5.992	6.018	5.668	5.791	2,988,153	+0.19(+3.43%)
Oct 02, 2018	5.363	5.660	5.345	5.599	2,924,385	+0.48(+9.39%)
Oct 01, 2018	5.171	5.179	5.079	5.118	785,171	-0.03(-0.68%)
Sep 28, 2018	5.275	5.315	5.136	5.153	1,831,548	-0.17(-3.28%)
Sep 27, 2018	5.232	5.481	5.223	5.328	1,718,127	+0.10(+1.84%)
Sep 26, 2018	5.267	5.398	5.214	5.232	1,228,860	+0.02(+0.34%)
Sep 25, 2018	5.057	5.254	5.005	5.214	1,354,777	+0.05(+1.02%)
Sep 24, 2018	5.372	5.406	5.144	5.162	1,441,945	-0.17(-3.27%)
Sep 21, 2018	5.153	5.380	5.144	5.337	4,864,246	+0.19(+3.74%)
Sep 20, 2018	5.162	5.206	5.083	5.144	1,853,081	+0.05(+1.03%)
Sep 19, 2018	5.188	5.249	5.066	5.092	1,263,225	-0.08(-1.52%)
Sep 18, 2018	5.118	5.249	5.066	5.171	2,080,886	+0.04(+0.85%)
Sep 17, 2018	4.978	5.162	4.952	5.127	1,932,813	+0.15(+2.98%)
Sep 14, 2018	5.066	5.101	4.874	4.978	3,137,458	-0.06(-1.21%)
Sep 13, 2018	5.109	5.188	4.996	5.040	3,369,210	-0.11(-2.20%)
Sep 12, 2018	5.057	5.214	5.057	5.153	1,842,261	+0.10(+2.08%)
Sep 11, 2018	5.031	5.057	4.944	5.048	2,326,919	-0.13(-2.53%)
Sep 10, 2018	5.319	5.358	5.162	5.179	1,872,341	-0.15(-2.79%)
Sep 07, 2018	5.328	5.524	5.258	5.328	1,563,634	+0.09(+1.67%)
Sep 06, 2018	5.057	5.240	5.027	5.240	2,323,677	+0.13(+2.56%)
Sep 05, 2018	5.066	5.219	5.040	5.109	1,322,179	+0.01(+0.17%)
Sep 04, 2018	5.040	5.153	4.987	5.101	1,298,171	-0.15(-2.83%)
Aug 31, 2018		5.249	5.249	5.249	0	+0.09(+1.69%)
Aug 30, 2018	5.267	5.284	5.109	5.162	1,464,325	-0.18(-3.43%)
Aug 29, 2018	5.319	5.406	5.267	5.345	1,566,479	+0.05(+0.99%)
Aug 28, 2018	5.354	5.380	5.249	5.293	938,468	-0.11(-2.10%)
Aug 27, 2018	5.310	5.459	5.310	5.406	976,564	+0.13(+2.48%)
Aug 24, 2018	5.275	5.310	5.175	5.275	1,403,000	+0.09(+1.68%)
Aug 23, 2018	5.503	5.511	5.188	5.188	1,426,270	-0.32(-5.86%)
Aug 22, 2018	5.337	5.511	5.319	5.511	1,395,113	+0.14(+2.60%)
Aug 21, 2018	5.520	5.581	5.354	5.372	1,500,276	-0.17(-3.15%)
Aug 20, 2018	5.537	5.568	5.441	5.546	1,079,269	-0.05(-0.94%)
Aug 17, 2018	5.625	5.647	5.424	5.599	1,768,577	-0.13(-2.29%)
Aug 16, 2018	5.834	5.909	5.660	5.730	971,857	-0.04(-0.76%)
Aug 15, 2018	5.703	5.817	5.660	5.773	974,091	-0.07(-1.20%)
Aug 14, 2018	5.747	5.896	5.647	5.843	1,608,577	+0.17(+2.92%)
Aug 13, 2018	5.415	5.708	5.398	5.677	1,142,710	+0.13(+2.36%)
Aug 10, 2018	5.799	5.826	5.529	5.546	1,577,946	-0.50(-8.24%)
Aug 09, 2018	6.044	6.096	5.913	6.044	1,037,586	-0.03(-0.43%)
Aug 08, 2018	6.140	6.297	6.053	6.070	1,524,361	-0.09(-1.42%)
Aug 07, 2018	6.219	6.332	6.140	6.158	922,665	-0.03(-0.42%)
Aug 06, 2018	6.123	6.245	6.123	6.184	838,097	+0.03(+0.57%)
Aug 03, 2018	5.992	6.236	5.952	6.149	1,092,036	+0.28(+4.76%)
Aug 02, 2018	5.834	5.913	5.782	5.869	1,070,189	+0.02(+0.30%)
Aug 01, 2018	5.852	5.957	5.808	5.852	1,440,235	+0.00(+0.00%)
Jul 31, 2018	5.939	5.965	5.817	5.852	1,230,923	-0.13(-2.19%)
Jul 30, 2018	5.983	6.035	5.935	5.983	803,071	+0.02(+0.29%)
Jul 27, 2018	6.061	6.088	5.904	5.965	1,735,946	-0.06(-1.01%)
Jul 26, 2018	6.096	6.140	6.027	6.027	1,218,692	-0.11(-1.85%)
Jul 25, 2018	6.140	6.166	6.018	6.140	1,840,069	+0.11(+1.88%)
Jul 24, 2018	5.817	6.044	5.782	6.027	1,324,553	+0.29(+5.02%)
Jul 23, 2018	5.721	5.743	5.638	5.738	636,896	+0.00(+0.00%)
Jul 20, 2018	5.887	5.896	5.716	5.738	1,610,827	+0.11(+2.02%)
Jul 19, 2018	5.424	5.651	5.380	5.625	2,638,844	+0.04(+0.78%)
Jul 18, 2018	5.721	5.738	5.564	5.581	1,266,431	-0.13(-2.29%)
Jul 17, 2018	5.546	5.756	5.529	5.712	1,984,313	+0.25(+4.64%)
Jul 16, 2018	5.424	5.494	5.389	5.459	887,612	+0.03(+0.48%)
Jul 13, 2018	5.380	5.450	5.275	5.433	953,377	+0.03(+0.65%)
Jul 12, 2018	5.389	5.441	5.363	5.398	1,380,438	+0.06(+1.15%)
Jul 11, 2018	5.415	5.441	5.319	5.337	1,169,918	-0.14(-2.55%)
Jul 10, 2018	5.476	5.529	5.420	5.476	1,263,783	+0.05(+0.97%)
Jul 09, 2018	5.511	5.511	5.275	5.424	1,323,803	-0.04(-0.80%)
Jul 06, 2018	5.249	5.494	5.219	5.468	1,436,900	+0.21(+3.99%)
Jul 05, 2018	5.293	5.337	5.223	5.258	829,810	+0.01(+0.17%)
Jul 03, 2018		5.249	5.249	5.249	0	+0.05(+1.01%)
Jul 02, 2018	5.188	5.240	5.140	5.197	1,231,686	-0.05(-1.00%)
Jun 29, 2018	5.127	5.310	5.109	5.249	2,510,244	+0.15(+2.91%)
Jun 28, 2018	5.092	5.144	5.013	5.101	1,444,274	+0.05(+1.04%)
Jun 27, 2018	5.179	5.214	4.996	5.048	2,589,278	-0.20(-3.83%)
Jun 26, 2018	5.380	5.380	5.214	5.249	1,661,149	-0.11(-2.12%)
Jun 25, 2018	5.345	5.415	5.258	5.363	1,438,614	+0.10(+1.82%)
Jun 22, 2018	5.415	5.415	5.219	5.267	1,498,811	-0.12(-2.27%)
Jun 21, 2018	5.520	5.590	5.380	5.389	1,745,005	-0.18(-3.29%)
Jun 20, 2018	5.590	5.634	5.511	5.572	1,677,444	+0.04(+0.79%)
Jun 19, 2018	5.363	5.594	5.328	5.529	1,965,334	+0.17(+3.26%)
Jun 18, 2018	5.328	5.389	5.280	5.354	2,309,265	+0.00(+0.00%)
Jun 15, 2018		5.380	5.206	5.354	8,075,114	-0.08(-1.45%)
Jun 14, 2018	5.503	5.581	5.372	5.433	3,277,531	-0.04(-0.80%)
Jun 13, 2018	5.660	5.660	5.398	5.476	2,050,352	-0.19(-3.39%)
Jun 12, 2018	5.581	5.730	5.581	5.668	2,123,128	+0.07(+1.25%)
Jun 11, 2018	5.642	5.765	5.537	5.599	3,257,794	-0.10(-1.69%)
Jun 08, 2018	5.668	5.738	5.459	5.695	2,314,795	+0.17(+3.16%)
Jun 07, 2018	5.572	5.660	5.328	5.520	4,947,572	-0.20(-3.51%)
Jun 06, 2018		5.730		5.721	3,604,839	+0.03(+0.46%)
Jun 05, 2018	5.896	5.939	5.695	5.695	1,680,177	-0.28(-4.68%)
Jun 04, 2018	5.948	5.992	5.852	5.974	2,512,378	+0.10(+1.63%)
Jun 01, 2018	6.044	6.096	5.839	5.878	2,057,092	-0.12(-2.04%)
May 31, 2018	6.088	6.096	5.977	6.000	974,999	-0.03(-0.58%)
May 30, 2018	6.114	6.140	5.974	6.035	2,516,008	-0.01(-0.14%)
May 29, 2018	6.044	6.127	6.009	6.044	1,629,910	-0.17(-2.67%)
May 25, 2018		6.210	6.210	6.210	0	+0.00(+0.00%)
May 24, 2018	6.210	6.227	6.149	6.210	1,723,644	-0.05(-0.84%)
May 23, 2018	6.280	6.293	6.166	6.262	2,214,401	+0.00(+0.00%)
May 22, 2018	6.210	6.345	6.149	6.262	2,517,309	+0.14(+2.28%)
May 21, 2018	6.227	6.232	6.027	6.123	2,660,850	-0.04(-0.71%)
May 18, 2018	6.201	6.262	6.096	6.166	6,422,517	-0.35(-5.36%)
May 17, 2018	6.559	6.594	6.411	6.516	3,927,288	-0.07(-1.06%)
May 16, 2018	6.559	6.638	6.507	6.586	2,639,394	-0.03(-0.53%)
May 15, 2018	6.690	6.743	6.446	6.620	6,650,082	-0.13(-1.94%)
May 14, 2018	7.092	7.153	6.690	6.751	5,445,271	-0.26(-3.74%)
May 11, 2018	7.503	7.538	6.952	7.014	4,034,542	-0.48(-6.41%)
May 10, 2018	7.686	7.704	7.459	7.494	3,431,467	-0.44(-5.51%)
May 09, 2018	8.000	8.040	7.904	7.931	1,818,692	-0.08(-0.98%)
May 08, 2018	8.131	8.131	7.878	8.009	1,292,865	+0.04(+0.55%)
May 07, 2018	8.035	8.083	7.957	7.966	1,684,261	-0.41(-4.90%)
May 04, 2018	8.315	8.437	8.280	8.376	1,984,708	-0.02(-0.21%)
May 03, 2018	8.446	8.476	8.262	8.394	1,225,382	-0.11(-1.33%)
May 02, 2018	8.507	8.629	8.385	8.507	2,272,439	-0.18(-2.11%)
May 01, 2018	8.708	8.717	8.542	8.690	1,583,757	-0.03(-0.30%)
Apr 30, 2018	8.690	8.874	8.690	8.717	1,782,660	-0.05(-0.58%)
Apr 27, 2018	8.759	8.831	8.716	8.767	1,592,799	+0.15(+1.78%)
Apr 26, 2018	8.563	8.670	8.521	8.614	1,893,537	+0.11(+1.30%)
Apr 25, 2018	8.444	8.508	8.334	8.504	1,702,829	+0.01(+0.10%)
Apr 24, 2018	8.529	8.640	8.419	8.495	2,252,942	-0.03(-0.30%)
Apr 23, 2018	8.487	8.538	8.368	8.521	1,639,941	-0.03(-0.40%)
Apr 20, 2018	8.546	8.597	8.402	8.555	1,553,995	-0.07(-0.79%)
Apr 19, 2018	8.478	8.657	8.453	8.623	1,418,677	+0.10(+1.20%)
Apr 18, 2018	8.368	8.555	8.368	8.521	2,223,284	+0.20(+2.45%)
Apr 17, 2018	8.300	8.372	8.274	8.317	1,857,789	+0.03(+0.41%)
Apr 16, 2018	8.453	8.461	8.257	8.283	1,827,879	-0.14(-1.72%)
Apr 13, 2018	8.419	8.449	8.309	8.427	1,789,818	+0.00(+0.00%)
Apr 12, 2018	8.495	8.546	8.393	8.427	1,600,039	-0.09(-1.10%)
Apr 11, 2018	8.266	8.589	8.257	8.521	1,286,382	+0.24(+2.87%)
Apr 10, 2018	8.172	8.356	8.087	8.283	1,550,579	-0.05(-0.61%)
Apr 09, 2018	8.546	8.568	8.317	8.334	1,921,494	-0.20(-2.39%)
Apr 06, 2018	8.691	8.708	8.504	8.538	1,616,828	-0.20(-2.33%)
Apr 05, 2018	8.725	8.750	8.546	8.742	2,497,482	+0.12(+1.38%)
Apr 04, 2018	8.580	8.682	8.504	8.623	2,166,153	-0.25(-2.78%)
Apr 03, 2018	8.921	8.946	8.808	8.870	1,463,922	+0.10(+1.16%)
Apr 02, 2018	8.904	8.921	8.733	8.767	1,486,007	-0.24(-2.64%)
Mar 29, 2018		9.006	9.006	9.006	0	+0.23(+2.62%)
Mar 28, 2018	8.929	8.946	8.585	8.776	2,942,804	-0.21(-2.37%)
Mar 27, 2018	9.184	9.235	8.967	8.989	6,118,338	-0.88(-8.96%)
Mar 26, 2018	9.796	9.881	9.711	9.873	1,343,844	+0.20(+2.11%)
Mar 23, 2018	9.839	9.898	9.635	9.669	1,740,771	-0.14(-1.47%)
Mar 22, 2018	10.09	10.09	9.796	9.813	2,088,954	-0.20(-2.04%)
Mar 21, 2018	9.796	10.03	9.779	10.02	2,966,268	+0.27(+2.79%)
Mar 20, 2018	9.907	9.915	9.686	9.745	1,380,199	-0.18(-1.80%)
Mar 19, 2018	9.924	10.08	9.788	9.924	1,903,487	+0.11(+1.13%)
Mar 16, 2018	9.754	9.839	9.644	9.813	5,731,591	+0.06(+0.61%)
Mar 15, 2018	9.830	9.873	9.737	9.754	2,112,687	-0.17(-1.71%)
Mar 14, 2018	10.00	10.00	9.864	9.924	1,383,483	+0.00(+0.00%)
Mar 13, 2018	9.881	10.02	9.839	9.924	2,422,267	+0.05(+0.52%)
Mar 12, 2018	9.958	9.975	9.716	9.873	3,220,459	-0.05(-0.51%)
Mar 09, 2018	9.958	10.09	9.903	9.924	2,041,458	+0.14(+1.48%)
Mar 08, 2018	9.839	9.856	9.669	9.779	1,872,747	-0.06(-0.60%)
Mar 07, 2018			9.703	9.839	1,855,659	-0.07(-0.69%)
Mar 06, 2018	9.949	10.09	9.864	9.907	2,531,239	+0.07(+0.69%)
Mar 05, 2018	9.805	9.966	9.750	9.839	3,326,551	+0.06(+0.61%)
Mar 02, 2018	9.915	9.932	9.694	9.779	4,378,226	-0.16(-1.63%)