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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.970	10.10	9.898	10.06	2,028,394	+0.09(+0.90%)
May 30, 2019	9.970	10.17	9.880	9.970	2,258,120	+0.04(+0.45%)
May 29, 2019	9.799	10.09	9.781	9.925	2,324,669	+0.43(+4.53%)
May 28, 2019	9.325	9.871	9.199	9.495	4,847,921	+0.49(+5.47%)
May 24, 2019	9.056	9.128	8.957	9.002	1,245,237	-0.13(-1.37%)
May 23, 2019	9.208	9.531	9.065	9.128	2,593,251	-0.23(-2.49%)
May 22, 2019	9.047	9.746	8.980	9.360	5,179,791	+0.33(+3.67%)
May 21, 2019	8.930	9.266	8.787	9.029	4,420,227	+0.15(+1.72%)
May 20, 2019	8.698	8.939	8.599	8.877	3,485,142	+0.23(+2.69%)
May 17, 2019	8.742	8.841	8.294	8.644	5,009,081	-0.30(-3.40%)
May 16, 2019	9.208	9.289	8.904	8.948	3,857,026	-0.53(-5.58%)
May 15, 2019	9.414	9.665	9.360	9.477	1,928,079	-0.21(-2.22%)
May 14, 2019	9.557	9.755	9.481	9.692	1,816,365	+0.13(+1.31%)
May 13, 2019	9.970	10.05	9.549	9.566	2,571,290	-0.69(-6.72%)
May 10, 2019	10.71	10.75	10.14	10.26	2,253,349	-0.59(-5.45%)
May 09, 2019	10.72	11.07	10.56	10.85	2,547,094	-0.09(-0.82%)
May 08, 2019	10.89	11.04	10.73	10.94	2,819,052	+0.25(+2.35%)
May 07, 2019	10.41	10.73	10.05	10.69	3,467,381	+0.15(+1.45%)
May 06, 2019	10.44	10.65	10.43	10.53	2,200,292	-0.09(-0.84%)
May 03, 2019	10.54	10.63	10.48	10.62	2,103,081	+0.12(+1.11%)
May 02, 2019	10.52	10.58	10.39	10.51	3,255,578	-0.05(-0.51%)
May 01, 2019	10.69	10.75	10.54	10.56	1,326,281	-0.15(-1.42%)
Apr 30, 2019	10.61	10.74	10.45	10.71	1,587,236	+0.12(+1.12%)
Apr 29, 2019	10.57	10.69	10.50	10.59	3,600,803	+0.29(+2.80%)
Apr 26, 2019	10.00	10.37	9.922	10.31	3,019,874	+0.52(+5.36%)
Apr 25, 2019	9.826	9.896	9.616	9.782	1,962,231	+0.51(+5.46%)
Apr 24, 2019	9.223	9.394	9.040	9.276	1,342,751	-0.06(-0.65%)
Apr 23, 2019	9.180	9.407	9.166	9.337	2,770,666	+0.08(+0.85%)
Apr 22, 2019	9.075	9.319	9.014	9.258	1,241,374	+0.12(+1.34%)
Apr 18, 2019	9.005	9.228	8.926	9.136	1,621,797	+0.10(+1.06%)
Apr 17, 2019	9.171	9.223	8.839	9.040	2,008,763	-0.16(-1.71%)
Apr 16, 2019	9.223	9.424	9.166	9.197	2,486,570	+0.30(+3.34%)
Apr 15, 2019	8.813	8.983	8.804	8.900	5,649,857	+0.18(+2.10%)
Apr 12, 2019	8.979	9.014	8.647	8.717	6,047,076	-0.35(-3.85%)
Apr 11, 2019	9.145	9.241	8.987	9.066	1,597,026	-0.08(-0.86%)
Apr 10, 2019	9.215	9.258	9.101	9.145	4,472,645	+0.05(+0.58%)
Apr 09, 2019	9.049	9.127	8.979	9.092	2,695,969	-0.14(-1.51%)
Apr 08, 2019	9.145	9.232	9.066	9.232	2,633,171	+0.07(+0.76%)
Apr 05, 2019	9.319	9.319	9.092	9.162	2,975,221	-0.21(-2.24%)
Apr 04, 2019	9.145	9.389	9.136	9.372	1,595,265	+0.19(+2.09%)
Apr 03, 2019	9.223	9.350	9.084	9.180	2,954,894	+0.03(+0.29%)
Apr 02, 2019	9.267	9.267	8.979	9.153	3,595,323	-0.26(-2.78%)
Apr 01, 2019	9.625	9.669	9.267	9.415	2,416,300	+0.17(+1.89%)
Mar 29, 2019	9.232	9.490	9.180	9.241	2,480,267	+0.14(+1.54%)
Mar 28, 2019	8.743	9.162	8.717	9.101	2,881,485	+0.35(+3.99%)
Mar 27, 2019	9.031	9.118	8.734	8.752	2,407,406	-0.57(-6.09%)
Mar 26, 2019	9.258	9.389	9.171	9.319	2,039,111	+0.17(+1.91%)
Mar 25, 2019	9.014	9.249	8.996	9.145	2,045,042	+0.14(+1.55%)
Mar 22, 2019	9.232	9.442	8.883	9.005	3,651,075	-0.63(-6.53%)
Mar 21, 2019	9.966	9.983	9.249	9.634	2,959,755	-0.30(-2.99%)
Mar 20, 2019	9.931	10.11	9.791	9.931	1,013,241	-0.06(-0.61%)
Mar 19, 2019	10.00	10.13	9.966	9.992	939,748	-0.07(-0.69%)
Mar 18, 2019	10.02	10.08	9.905	10.06	2,029,248	+0.13(+1.32%)
Mar 15, 2019	10.07	10.14	9.913	9.931	2,068,664	+0.18(+1.88%)
Mar 14, 2019	9.651	9.808	9.616	9.747	2,000,391	-0.03(-0.36%)
Mar 13, 2019	9.695	9.870	9.581	9.782	2,240,340	+0.03(+0.27%)
Mar 12, 2019	9.424	9.887	9.346	9.756	2,557,957	+0.48(+5.18%)
Mar 11, 2019	8.909	9.380	8.856	9.276	3,038,714	+0.42(+4.73%)
Mar 08, 2019	8.664	8.904	8.647	8.856	1,553,788	+0.19(+2.22%)
Mar 07, 2019	8.769	8.769	8.490	8.664	3,288,386	-0.19(-2.17%)
Mar 06, 2019	9.319	9.319	8.795	8.856	2,709,881	-0.47(-5.06%)
Mar 05, 2019	9.145	9.363	9.057	9.328	2,258,912	+0.20(+2.20%)
Mar 04, 2019	9.180	9.256	8.909	9.127	2,388,701	+0.11(+1.26%)
Mar 01, 2019	9.005	9.040	8.883	9.014	1,304,192	-0.07(-0.77%)
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%)