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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	10.62	10.78	10.54	10.68	1,230,602	+0.04(+0.34%)
Sep 30, 2019	10.45	10.70	10.41	10.64	1,749,111	+0.25(+2.41%)
Sep 27, 2019	10.39	10.52	10.30	10.39	616,031	-0.04(-0.34%)
Sep 26, 2019	10.61	10.62	9.853	10.43	3,518,053	+0.04(+0.34%)
Sep 25, 2019	10.19	10.44	9.978	10.39	1,985,430	-0.05(-0.51%)
Sep 24, 2019	10.51	10.51	10.35	10.44	902,004	+0.02(+0.17%)
Sep 23, 2019	10.48	10.58	10.35	10.43	1,318,723	-0.21(-2.02%)
Sep 20, 2019	10.78	10.78	10.48	10.64	2,680,709	-0.20(-1.82%)
Sep 19, 2019	11.00	11.19	10.82	10.84	1,134,595	-0.04(-0.33%)
Sep 18, 2019	11.02	11.04	10.81	10.87	1,071,477	-0.18(-1.62%)
Sep 17, 2019	10.95	11.09	10.88	11.05	851,278	+0.02(+0.16%)
Sep 16, 2019	10.99	11.18	10.91	11.04	1,413,821	-0.08(-0.73%)
Sep 13, 2019	11.26	11.29	11.04	11.12	1,396,174	-0.24(-2.13%)
Sep 12, 2019	11.37	11.49	11.29	11.36	1,508,267	+0.12(+1.04%)
Sep 11, 2019	11.06	11.29	11.01	11.24	1,359,793	+0.24(+2.20%)
Sep 10, 2019	10.70	11.01	10.56	11.00	2,013,493	+0.31(+2.93%)
Sep 09, 2019	11.27	11.28	10.67	10.69	3,285,082	-0.64(-5.62%)
Sep 06, 2019	11.40	11.40	11.14	11.32	1,494,864	-0.01(-0.08%)
Sep 05, 2019	11.30	11.47	11.20	11.33	1,181,210	+0.21(+1.85%)
Sep 04, 2019	10.95	11.20	10.80	11.12	1,096,765	+0.36(+3.33%)
Sep 03, 2019	10.94	11.12	10.73	10.77	1,208,789	-0.32(-2.91%)
Aug 30, 2019	11.08	11.17	10.91	11.09	1,159,832	+0.14(+1.31%)
Aug 29, 2019	10.90	11.05	10.81	10.95	1,412,671	+0.08(+0.74%)
Aug 28, 2019	10.86	10.88	10.67	10.87	1,887,402	-0.04(-0.41%)
Aug 27, 2019	11.09	11.16	10.79	10.91	1,556,407	-0.21(-1.85%)
Aug 26, 2019	11.42	11.43	10.99	11.12	2,389,457	-0.23(-2.05%)
Aug 23, 2019	11.98	12.11	11.33	11.35	2,170,401	-0.64(-5.38%)
Aug 22, 2019	12.07	12.23	11.99	11.99	2,010,876	-0.19(-1.54%)
Aug 21, 2019	11.79	12.23	11.62	12.18	1,563,948	+0.60(+5.18%)
Aug 20, 2019	11.38	11.66	11.30	11.58	1,109,948	+0.09(+0.78%)
Aug 19, 2019	11.90	11.90	11.46	11.49	1,078,640	-0.27(-2.28%)
Aug 16, 2019	11.81	11.90	11.66	11.76	2,190,831	-0.02(-0.15%)
Aug 15, 2019	11.82	11.93	11.35	11.78	2,534,314	-0.52(-4.22%)
Aug 14, 2019	12.66	12.82	12.26	12.30	1,394,030	-0.63(-4.85%)
Aug 13, 2019	12.83	13.06	12.78	12.93	1,634,148	+0.02(+0.14%)
Aug 12, 2019	12.60	12.93	12.59	12.91	1,423,517	-0.09(-0.69%)
Aug 09, 2019	12.68	13.06	12.66	13.00	1,163,069	+0.16(+1.26%)
Aug 08, 2019	12.32	12.95	12.31	12.84	1,879,928	+0.56(+4.52%)
Aug 07, 2019	12.07	12.31	11.87	12.28	1,639,391	-0.03(-0.22%)
Aug 06, 2019	12.24	12.32	12.00	12.31	1,388,435	+0.17(+1.40%)
Aug 05, 2019	12.41	12.43	12.07	12.14	1,925,009	-0.67(-5.24%)
Aug 02, 2019	12.81	12.87	12.50	12.81	2,073,273	+0.04(+0.35%)
Aug 01, 2019	12.63	13.07	12.60	12.76	2,498,276	+0.30(+2.44%)
Jul 31, 2019	12.56	12.70	12.30	12.46	2,620,136	-0.08(-0.64%)
Jul 30, 2019	12.25	12.56	12.25	12.54	1,389,317	+0.28(+2.26%)
Jul 29, 2019	12.30	12.33	12.13	12.26	1,183,401	-0.16(-1.30%)
Jul 26, 2019	12.37	12.48	12.24	12.42	1,297,931	+0.17(+1.39%)
Jul 25, 2019	12.34	12.41	12.16	12.25	1,033,742	-0.18(-1.44%)
Jul 24, 2019	12.48	12.53	12.29	12.43	1,686,270	+0.06(+0.51%)
Jul 23, 2019	12.58	12.59	12.32	12.37	1,429,990	-0.12(-0.93%)
Jul 22, 2019	12.61	12.69	12.37	12.49	1,549,941	-0.02(-0.14%)
Jul 19, 2019	12.75	12.78	12.48	12.50	2,783,753	-0.34(-2.65%)
Jul 18, 2019	12.67	12.93	12.63	12.84	2,149,175	+0.64(+5.29%)
Jul 17, 2019	12.20	12.23	11.98	12.20	3,036,032	+0.21(+1.79%)
Jul 16, 2019	12.23	12.31	11.95	11.98	1,438,300	-0.19(-1.55%)
Jul 15, 2019	12.25	12.39	12.12	12.17	1,032,214	-0.13(-1.09%)
Jul 12, 2019	12.25	12.49	12.05	12.31	2,068,250	-0.06(-0.51%)
Jul 11, 2019	12.37	12.54	12.18	12.37	2,586,685	+0.57(+4.86%)
Jul 10, 2019	11.64	11.99	11.62	11.80	2,595,652	+0.34(+2.97%)
Jul 09, 2019	11.39	11.62	11.30	11.46	1,036,626	-0.02(-0.16%)
Jul 08, 2019	11.51	11.62	11.41	11.47	829,279	+0.00(+0.00%)
Jul 05, 2019	11.30	11.48	11.22	11.47	1,700,060	+0.53(+4.83%)
Jul 03, 2019	11.05	11.12	10.76	10.95	1,420,065	-0.14(-1.29%)
Jul 02, 2019	11.19	11.26	10.96	11.09	1,514,618	+0.02(+0.16%)
Jul 01, 2019	11.12	11.32	10.98	11.07	2,094,220	+0.17(+1.56%)
Jun 28, 2019	10.87	11.04	10.85	10.90	1,071,859	+0.21(+1.93%)
Jun 27, 2019	10.41	10.78	10.29	10.70	1,493,542	+0.12(+1.10%)
Jun 26, 2019	10.73	10.78	10.56	10.58	873,884	-0.10(-0.92%)
Jun 25, 2019	10.85	10.90	10.58	10.68	1,117,725	-0.17(-1.57%)
Jun 24, 2019	10.88	11.02	10.75	10.85	1,129,398	-0.15(-1.38%)
Jun 21, 2019	11.09	11.12	10.94	11.00	2,182,569	-0.24(-2.15%)
Jun 20, 2019	11.20	11.33	11.04	11.24	820,352	+0.21(+1.95%)
Jun 19, 2019	10.79	11.04	10.62	11.03	2,082,164	+0.21(+1.99%)
Jun 18, 2019	10.91	10.96	10.72	10.81	1,602,524	+0.07(+0.67%)
Jun 17, 2019	10.64	10.95	10.53	10.74	2,261,353	+0.11(+1.01%)
Jun 14, 2019	10.97	11.04	10.52	10.63	2,574,985	-0.45(-4.04%)
Jun 13, 2019	11.01	11.22	10.99	11.08	1,517,554	+0.30(+2.74%)
Jun 12, 2019	10.88	11.16	10.74	10.78	2,222,707	-0.13(-1.23%)
Jun 11, 2019	10.96	10.96	10.62	10.92	2,825,620	-0.01(-0.08%)
Jun 10, 2019	10.96	11.03	10.84	10.93	1,354,803	-0.12(-1.05%)
Jun 07, 2019	11.22	11.36	11.01	11.04	1,220,787	-0.12(-1.04%)
Jun 06, 2019	11.63	11.64	11.06	11.16	2,699,966	-0.02(-0.16%)
Jun 05, 2019	11.18	11.35	11.09	11.18	1,978,987	-0.06(-0.56%)
Jun 04, 2019	10.53	11.32	10.42	11.24	6,361,545	+1.14(+11.26%)
Jun 03, 2019	10.09	10.24	10.03	10.10	1,881,213	+0.04(+0.45%)
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%)