Pampa Energia S.A. ADR (NY: PAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.34	11.63	10.30	11.30	379,491	+0.96(+9.28%)
Mar 30, 2020	10.09	10.68	9.800	10.34	233,480	+0.24(+2.38%)
Mar 27, 2020	11.10	11.16	10.06	10.10	252,700	-1.45(-12.55%)
Mar 26, 2020	11.88	12.50	11.43	11.55	343,540	-0.08(-0.69%)
Mar 25, 2020	11.19	11.97	10.80	11.63	347,806	+0.61(+5.54%)
Mar 24, 2020	9.520	11.25	9.350	11.02	432,793	+2.00(+22.17%)
Mar 23, 2020	9.290	9.470	8.995	9.020	811,627	-0.35(-3.74%)
Mar 20, 2020	9.310	10.13	9.300	9.370	664,900	+0.24(+2.63%)
Mar 19, 2020	9.500	10.35	9.130	9.130	644,548	-0.69(-7.03%)
Mar 18, 2020	9.940	10.42	9.330	9.820	803,685	-0.88(-8.22%)
Mar 17, 2020	9.760	10.94	9.300	10.70	718,445	+1.22(+12.87%)
Mar 16, 2020	9.100	10.36	8.720	9.480	688,131	-0.86(-8.32%)
Mar 13, 2020	10.87	11.09	9.915	10.34	557,000	+0.25(+2.48%)
Mar 12, 2020	10.37	10.84	9.260	10.09	1,166,529	-0.91(-8.27%)
Mar 11, 2020	11.41	11.69	10.89	11.00	558,278	-0.82(-6.94%)
Mar 10, 2020	11.45	12.20	11.42	11.82	716,216	+0.75(+6.78%)
Mar 09, 2020	12.51	12.51	11.00	11.07	1,023,900	-2.36(-17.57%)
Mar 06, 2020	13.50	13.55	13.18	13.43	448,100	-0.40(-2.89%)
Mar 05, 2020	14.00	14.26	13.68	13.83	437,952	-0.57(-3.96%)
Mar 04, 2020	13.67	14.46	13.67	14.40	494,101	+0.97(+7.22%)
Mar 03, 2020	13.45	13.98	13.27	13.43	698,314	+0.02(+0.15%)
Mar 02, 2020	11.91	13.45	11.72	13.41	740,548	+1.56(+13.16%)
Feb 28, 2020	11.69	12.11	11.38	11.85	900,700	-0.03(-0.25%)
Feb 27, 2020	12.01	12.55	11.62	11.88	896,336	-0.30(-2.46%)
Feb 26, 2020	12.60	12.71	12.17	12.18	559,840	-0.29(-2.33%)
Feb 25, 2020	12.89	12.95	12.41	12.47	599,427	-0.42(-3.26%)
Feb 24, 2020	12.77	12.95	12.72	12.89	392,250	-0.36(-2.72%)
Feb 21, 2020	13.21	13.52	13.07	13.25	294,700	+0.04(+0.30%)
Feb 20, 2020	12.93	13.36	12.79	13.21	361,258	+0.30(+2.32%)
Feb 19, 2020	12.94	13.34	12.75	12.91	589,953	+0.11(+0.86%)
Feb 18, 2020	12.75	13.03	12.45	12.80	502,409	+0.00(+0.00%)
Feb 14, 2020	12.97	13.05	12.56	12.80	553,100	-0.07(-0.54%)
Feb 13, 2020	13.28	13.46	12.80	12.87	709,542	-0.59(-4.38%)
Feb 12, 2020	13.47	13.70	13.33	13.46	495,805	+0.03(+0.22%)
Feb 11, 2020	13.79	14.15	13.37	13.43	647,228	-0.37(-2.68%)
Feb 10, 2020	13.86	14.23	13.70	13.80	246,218	-0.23(-1.64%)
Feb 07, 2020	13.89	14.13	13.55	14.03	486,600	+0.21(+1.52%)
Feb 06, 2020	13.71	14.19	13.49	13.82	344,929	+0.18(+1.32%)
Feb 05, 2020	13.67	13.88	13.40	13.64	374,302	+0.12(+0.89%)
Feb 04, 2020	14.52	14.85	13.45	13.52	991,839	-0.83(-5.78%)
Feb 03, 2020	13.20	14.48	13.19	14.35	584,116	+1.18(+8.96%)
Jan 31, 2020	13.47	13.47	12.94	13.17	487,500	-0.49(-3.59%)
Jan 30, 2020	13.34	13.69	13.09	13.66	278,632	+0.18(+1.34%)
Jan 29, 2020	13.71	13.98	13.41	13.48	317,368	-0.15(-1.10%)
Jan 28, 2020	13.49	13.97	13.40	13.63	339,581	+0.35(+2.64%)
Jan 27, 2020	12.92	13.52	12.80	13.28	727,671	+0.08(+0.61%)
Jan 24, 2020	13.93	14.07	13.13	13.20	855,200	-0.70(-5.04%)
Jan 23, 2020	14.51	14.51	13.85	13.90	737,791	-0.68(-4.66%)
Jan 22, 2020	14.12	14.70	14.02	14.58	466,424	+0.31(+2.17%)
Jan 21, 2020	15.00	15.00	14.23	14.27	371,816	-0.68(-4.55%)
Jan 17, 2020	14.36	15.05	14.22	14.95	515,700	+0.75(+5.28%)
Jan 16, 2020	13.99	14.44	13.80	14.20	536,865	+0.22(+1.57%)
Jan 15, 2020	14.39	14.42	13.63	13.98	482,848	-0.39(-2.71%)
Jan 14, 2020	14.27	14.37	13.91	14.37	397,120	-0.02(-0.14%)
Jan 13, 2020	15.03	15.16	14.34	14.39	333,218	-0.67(-4.45%)
Jan 10, 2020	15.49	15.63	15.01	15.06	320,400	-0.27(-1.76%)
Jan 09, 2020	15.00	15.38	14.78	15.33	362,192	+0.38(+2.54%)
Jan 08, 2020	15.15	15.17	14.69	14.95	504,099	-0.31(-2.03%)
Jan 07, 2020	15.22	15.48	15.05	15.26	322,056	-0.09(-0.59%)
Jan 06, 2020	15.50	15.78	15.32	15.35	360,149	-0.15(-0.97%)
Jan 03, 2020	15.62	15.91	15.02	15.50	632,900	-0.34(-2.15%)
Jan 02, 2020	16.69	16.69	15.76	15.84	368,878	-0.59(-3.59%)
Dec 31, 2019	16.65	17.03	16.32	16.43	299,600	-0.36(-2.14%)
Dec 30, 2019	16.84	17.02	16.25	16.79	445,949	-0.07(-0.42%)
Dec 27, 2019	16.91	17.20	16.61	16.86	619,000	-0.10(-0.59%)
Dec 26, 2019	16.58	17.37	16.57	16.96	584,755	+0.38(+2.29%)
Dec 24, 2019	16.49	17.34	16.49	16.58	478,500	+0.29(+1.78%)
Dec 23, 2019	15.77	16.36	15.74	16.29	516,215	+0.68(+4.36%)
Dec 20, 2019	15.46	15.86	15.24	15.61	470,600	+0.13(+0.84%)
Dec 19, 2019	15.38	16.32	15.36	15.48	793,237	-0.08(-0.51%)
Dec 18, 2019	14.98	16.15	14.98	15.56	934,331	+0.55(+3.66%)
Dec 17, 2019	15.05	15.35	14.59	15.01	513,700	-0.34(-2.21%)
Dec 16, 2019	15.18	15.58	15.02	15.35	596,144	+0.17(+1.12%)
Dec 13, 2019	14.30	15.81	14.30	15.18	879,600	+0.91(+6.38%)
Dec 12, 2019	13.65	14.34	13.30	14.27	1,078,863	+0.67(+4.93%)
Dec 11, 2019	14.02	14.09	13.48	13.60	519,182	-0.22(-1.59%)
Dec 10, 2019	14.81	14.85	13.78	13.82	564,606	-0.98(-6.62%)
Dec 09, 2019	14.27	14.99	14.15	14.80	935,232	+0.68(+4.82%)
Dec 06, 2019	13.54	14.14	13.54	14.12	631,200	+0.58(+4.28%)
Dec 05, 2019	13.57	13.69	13.33	13.54	314,843	+0.00(+0.00%)
Dec 04, 2019	13.19	13.89	13.12	13.54	656,104	+0.40(+3.04%)
Dec 03, 2019	13.24	13.27	12.88	13.14	577,922	-0.25(-1.87%)
Dec 02, 2019	13.65	13.86	13.33	13.39	336,005	-0.25(-1.83%)
Nov 29, 2019	13.95	14.13	13.59	13.64	309,000	-0.25(-1.80%)
Nov 27, 2019	13.00	13.90	12.96	13.89	806,000	+1.03(+8.01%)
Nov 26, 2019	13.34	13.41	12.63	12.86	7,469,561	-0.58(-4.32%)
Nov 25, 2019	13.72	14.16	13.35	13.44	807,661	-0.13(-0.96%)
Nov 22, 2019	13.30	13.68	13.23	13.57	587,000	+0.30(+2.26%)
Nov 21, 2019	13.36	13.50	13.05	13.27	693,368	-0.21(-1.56%)
Nov 20, 2019	13.33	13.73	13.17	13.48	871,563	+0.15(+1.13%)
Nov 19, 2019	13.05	13.35	12.58	13.33	777,019	+0.36(+2.78%)
Nov 18, 2019	13.08	13.08	12.52	12.97	692,340	-0.14(-1.07%)
Nov 15, 2019	12.60	13.23	12.43	13.11	753,200	+0.43(+3.39%)
Nov 14, 2019	13.16	13.33	12.57	12.68	1,114,449	-0.49(-3.72%)
Nov 13, 2019	13.72	13.75	13.08	13.17	947,415	-0.55(-4.01%)
Nov 12, 2019	13.60	14.08	12.91	13.72	1,290,003	+0.18(+1.33%)
Nov 11, 2019	14.08	14.15	13.50	13.54	937,500	-0.49(-3.49%)
Nov 08, 2019	14.94	15.12	13.82	14.03	2,096,900	-1.62(-10.35%)
Nov 07, 2019	15.50	15.90	15.32	15.65	262,250	+0.22(+1.43%)
Nov 06, 2019	16.35	16.35	15.35	15.43	507,358	-1.01(-6.14%)
Nov 05, 2019	16.39	17.00	16.21	16.44	356,100	-0.02(-0.12%)
Nov 04, 2019	15.83	16.66	15.83	16.46	419,225	+0.67(+4.24%)
Nov 01, 2019	15.50	15.91	15.23	15.79	282,100	+0.22(+1.41%)
Oct 31, 2019	15.48	15.60	15.31	15.57	534,629	+0.08(+0.52%)
Oct 30, 2019	15.18	15.51	15.01	15.49	590,163	+0.35(+2.31%)
Oct 29, 2019	14.22	15.59	13.68	15.14	800,090	+0.68(+4.70%)
Oct 28, 2019	15.18	16.27	14.18	14.46	823,457	-1.12(-7.19%)
Oct 25, 2019	15.34	16.19	15.01	15.58	998,700	+0.38(+2.50%)
Oct 24, 2019	15.32	15.48	15.00	15.20	748,846	+0.05(+0.33%)
Oct 23, 2019	15.28	15.52	14.73	15.15	714,652	-0.25(-1.62%)
Oct 22, 2019	15.40	15.84	15.34	15.40	569,111	-0.37(-2.35%)
Oct 21, 2019	15.40	15.80	15.36	15.77	627,718	+0.39(+2.54%)
Oct 18, 2019	15.75	15.81	15.32	15.38	463,600	-0.34(-2.16%)
Oct 17, 2019	16.18	16.30	15.63	15.72	536,521	-0.46(-2.84%)
Oct 16, 2019	16.74	16.88	16.13	16.18	485,289	-0.60(-3.58%)
Oct 15, 2019	16.45	16.96	16.39	16.78	196,146	+0.39(+2.38%)
Oct 14, 2019	16.84	17.25	16.26	16.39	397,714	-0.61(-3.59%)
Oct 11, 2019	17.43	17.83	16.97	17.00	551,700	-0.20(-1.16%)
Oct 10, 2019	16.41	17.39	16.13	17.20	651,234	+0.86(+5.26%)
Oct 09, 2019	16.85	16.95	15.97	16.34	727,420	-0.42(-2.51%)
Oct 08, 2019	17.95	18.00	16.76	16.76	644,393	-1.14(-6.37%)
Oct 07, 2019	18.50	19.10	17.90	17.90	801,714	-0.62(-3.35%)
Oct 04, 2019	18.02	18.67	17.86	18.52	394,300	+0.66(+3.70%)
Oct 03, 2019	18.09	18.11	17.31	17.86	352,085	+0.32(+1.82%)
Oct 02, 2019	17.03	17.67	16.19	17.54	382,740	+0.35(+2.04%)
Oct 01, 2019	17.50	17.86	17.07	17.19	706,547	-0.17(-0.98%)
Sep 30, 2019	16.85	17.40	16.17	17.36	485,868	+0.66(+3.95%)
Sep 27, 2019	16.08	16.85	15.92	16.70	312,300	+0.58(+3.60%)
Sep 26, 2019	16.22	16.34	15.85	16.12	273,601	-0.05(-0.31%)
Sep 25, 2019	15.53	16.21	15.29	16.17	203,665	+0.53(+3.39%)
Sep 24, 2019	15.80	15.97	15.51	15.64	194,850	-0.30(-1.88%)
Sep 23, 2019	15.76	16.06	15.41	15.94	240,369	-0.08(-0.50%)
Sep 20, 2019	16.61	16.63	15.88	16.02	519,300	-0.38(-2.32%)
Sep 19, 2019	15.73	16.42	15.31	16.40	464,054	+0.48(+3.02%)
Sep 18, 2019	15.80	16.10	15.66	15.92	436,169	-0.04(-0.25%)
Sep 17, 2019	16.14	16.18	15.50	15.96	642,373	-0.29(-1.78%)
Sep 16, 2019	14.86	16.25	14.77	16.25	413,195	+1.41(+9.50%)
Sep 13, 2019	15.46	15.66	14.60	14.84	486,200	-0.55(-3.57%)
Sep 12, 2019	15.58	15.59	15.01	15.39	504,573	-0.19(-1.22%)
Sep 11, 2019	15.26	15.63	14.64	15.58	537,543	+0.48(+3.18%)
Sep 10, 2019	14.84	15.36	14.75	15.10	352,621	+0.21(+1.41%)
Sep 09, 2019	14.66	15.36	14.66	14.89	720,144	-0.06(-0.40%)
Sep 06, 2019	15.27	16.10	14.83	14.95	1,438,500	-0.37(-2.42%)
Sep 05, 2019	13.50	15.43	13.00	15.32	2,303,248	+2.40(+18.58%)
Sep 04, 2019	12.37	13.61	12.01	12.92	2,847,539	+0.70(+5.73%)
Sep 03, 2019	13.50	13.54	12.06	12.22	3,279,096	-0.76(-5.86%)
Aug 30, 2019	13.69	13.88	12.87	12.98	1,636,200	-0.46(-3.42%)
Aug 29, 2019	14.67	14.67	13.38	13.44	1,943,795	-1.02(-7.05%)
Aug 28, 2019	14.30	14.86	14.14	14.46	1,436,127	+0.01(+0.07%)
Aug 27, 2019	15.31	15.34	14.36	14.45	2,069,638	-0.88(-5.74%)
Aug 26, 2019	16.38	16.41	15.16	15.33	803,199	-0.80(-4.96%)
Aug 23, 2019	16.80	16.86	15.93	16.13	924,200	-0.73(-4.33%)
Aug 22, 2019	16.55	17.08	16.30	16.86	465,813	+0.33(+2.00%)
Aug 21, 2019	16.64	17.36	16.23	16.53	891,061	-0.05(-0.30%)
Aug 20, 2019	16.31	16.95	16.07	16.58	834,811	+0.51(+3.17%)
Aug 19, 2019	16.73	16.96	15.60	16.07	1,474,338	-1.27(-7.32%)
Aug 16, 2019	17.72	18.27	17.27	17.34	1,010,400	+0.08(+0.46%)
Aug 15, 2019	16.12	18.17	15.86	17.26	1,660,549	+1.88(+12.22%)
Aug 14, 2019	15.96	17.20	15.00	15.38	1,956,643	-0.88(-5.41%)
Aug 13, 2019	16.86	17.30	15.69	16.26	2,494,473	-0.09(-0.55%)
Aug 12, 2019	21.16	21.20	14.32	16.35	6,928,063	-18.77(-53.45%)
Aug 09, 2019	31.76	35.50	31.40	35.12	1,034,800	+3.11(+9.72%)
Aug 08, 2019	31.16	32.34	31.15	32.01	505,820	+0.91(+2.93%)
Aug 07, 2019	31.33	31.75	30.48	31.10	403,840	-0.52(-1.64%)
Aug 06, 2019	31.54	31.84	30.55	31.62	316,561	+0.42(+1.35%)
Aug 05, 2019	31.55	31.55	30.15	31.20	479,256	-1.04(-3.23%)
Aug 02, 2019	32.00	32.54	30.90	32.24	378,400	+0.21(+0.66%)
Aug 01, 2019	32.98	33.81	31.93	32.03	376,929	-0.87(-2.64%)
Jul 31, 2019	33.63	33.99	32.67	32.90	355,111	-0.58(-1.73%)
Jul 30, 2019	33.62	33.84	33.02	33.48	191,839	-0.32(-0.95%)
Jul 29, 2019	33.36	33.92	32.81	33.80	468,266	+0.29(+0.87%)
Jul 26, 2019	32.13	33.55	32.13	33.51	373,600	+1.32(+4.10%)
Jul 25, 2019	31.90	32.33	31.63	32.19	259,895	-0.31(-0.95%)
Jul 24, 2019	31.75	32.60	31.47	32.50	324,177	+0.60(+1.88%)
Jul 23, 2019	31.80	32.05	31.18	31.90	382,701	+0.34(+1.08%)
Jul 22, 2019	33.26	33.40	31.54	31.56	650,908	-1.70(-5.11%)
Jul 19, 2019	33.74	34.14	33.23	33.26	217,300	-0.32(-0.95%)
Jul 18, 2019	34.30	35.23	32.91	33.58	272,655	-0.86(-2.50%)
Jul 17, 2019	34.77	35.48	34.36	34.44	275,317	-0.06(-0.17%)
Jul 16, 2019	33.47	34.56	33.22	34.50	532,205	+1.03(+3.08%)
Jul 15, 2019	35.77	36.13	33.43	33.47	447,667	-2.43(-6.77%)
Jul 12, 2019	35.48	36.41	35.11	35.90	267,700	+0.63(+1.79%)
Jul 11, 2019	35.77	35.92	35.08	35.27	528,595	-0.12(-0.34%)
Jul 10, 2019	35.57	36.14	34.48	35.39	329,335	+0.04(+0.11%)
Jul 09, 2019	34.50	35.37	34.09	35.35	263,946	+0.71(+2.05%)
Jul 08, 2019	33.90	34.82	33.28	34.64	293,665	+0.72(+2.12%)
Jul 05, 2019	34.22	34.55	33.56	33.92	432,300	-0.19(-0.56%)
Jul 03, 2019	34.39	35.38	34.10	34.11	241,500	-0.73(-2.10%)
Jul 02, 2019	34.55	34.97	34.00	34.84	518,992	+0.29(+0.84%)
Jul 01, 2019	34.98	35.72	34.13	34.55	599,550	-0.12(-0.35%)
Jun 28, 2019	35.00	35.56	34.17	34.67	720,600	-0.13(-0.37%)
Jun 27, 2019	32.35	35.10	32.30	34.80	996,435	+2.41(+7.44%)
Jun 26, 2019	33.13	33.62	32.14	32.39	382,847	-0.55(-1.67%)
Jun 25, 2019	33.28	33.66	32.89	32.94	387,084	-0.48(-1.44%)
Jun 24, 2019	32.84	33.66	32.34	33.42	589,436	+0.52(+1.58%)
Jun 21, 2019	32.90	33.37	32.31	32.90	578,000	+0.07(+0.21%)
Jun 20, 2019	32.86	33.51	31.96	32.83	722,732	+0.44(+1.36%)
Jun 19, 2019	32.87	33.40	32.15	32.39	731,925	+0.15(+0.47%)
Jun 18, 2019	32.82	33.58	32.16	32.24	1,008,244	+0.01(+0.03%)
Jun 17, 2019	31.75	32.78	31.54	32.23	645,337	+0.41(+1.29%)
Jun 14, 2019	32.41	33.19	31.82	31.82	746,800	-0.57(-1.76%)
Jun 13, 2019	33.65	33.65	31.11	32.39	1,378,636	-1.27(-3.77%)
Jun 12, 2019	30.11	33.68	29.38	33.66	2,591,516	+3.76(+12.58%)
Jun 11, 2019	27.30	29.90	27.30	29.90	2,022,447	+2.94(+10.91%)
Jun 10, 2019	26.16	26.97	25.71	26.96	1,036,440	+0.93(+3.57%)
Jun 07, 2019	27.50	27.74	26.03	26.03	838,500	-1.37(-5.00%)
Jun 06, 2019	27.50	27.55	26.71	27.40	602,030	-0.09(-0.33%)
Jun 05, 2019	26.91	27.55	26.18	27.49	568,381	+0.75(+2.80%)
Jun 04, 2019	25.52	26.75	25.52	26.74	771,930	+1.25(+4.90%)
Jun 03, 2019	25.46	25.97	24.96	25.49	968,628	+0.21(+0.83%)
May 31, 2019	25.79	25.95	25.19	25.28	959,300	-0.82(-3.14%)
May 30, 2019	25.94	26.73	25.80	26.10	752,767	+0.24(+0.93%)
May 29, 2019	25.97	26.11	25.35	25.86	572,136	-0.22(-0.84%)
May 28, 2019	26.02	26.98	25.11	26.08	9,790,650	+0.06(+0.23%)
May 24, 2019	25.57	26.16	25.16	26.02	966,200	+0.78(+3.09%)
May 23, 2019	25.32	25.45	24.64	25.24	913,219	-0.48(-1.87%)
May 22, 2019	25.23	25.90	24.96	25.72	925,015	+0.61(+2.43%)
May 21, 2019	23.29	25.20	23.29	25.11	681,250	+2.02(+8.75%)
May 20, 2019	22.58	23.25	21.69	23.09	766,083	+0.37(+1.63%)
May 17, 2019	22.86	23.54	22.29	22.72	506,900	-0.71(-3.03%)
May 16, 2019	23.00	23.85	22.72	23.43	496,891	+0.30(+1.30%)
May 15, 2019	22.40	23.25	22.14	23.13	675,487	+0.37(+1.63%)
May 14, 2019	22.28	23.38	21.92	22.76	815,550	+0.53(+2.38%)
May 13, 2019	22.92	22.92	21.56	22.23	778,531	-0.96(-4.14%)
May 10, 2019	23.70	24.67	22.92	23.19	826,500	-0.54(-2.28%)
May 09, 2019	23.49	23.97	22.86	23.73	651,755	+0.07(+0.30%)
May 08, 2019	22.98	24.16	22.57	23.66	1,048,326	+0.91(+4.00%)
May 07, 2019	23.10	23.24	22.31	22.75	821,493	-0.72(-3.07%)
May 06, 2019	22.79	23.70	22.21	23.47	675,052	+0.34(+1.47%)
May 03, 2019	21.83	23.54	21.69	23.13	1,227,000	+1.35(+6.20%)
May 02, 2019	21.08	21.80	20.87	21.78	1,032,157	+0.68(+3.22%)
May 01, 2019	20.95	21.38	20.38	21.10	687,791	+0.15(+0.72%)
Apr 30, 2019	20.30	21.09	20.30	20.95	514,093	+0.65(+3.20%)
Apr 29, 2019	20.52	21.22	20.22	20.30	860,905	-0.29(-1.41%)
Apr 26, 2019	21.53	22.26	20.48	20.59	668,100	-0.73(-3.42%)
Apr 25, 2019	21.07	21.82	19.50	21.32	2,059,294	-0.16(-0.74%)
Apr 24, 2019	23.41	23.60	21.44	21.48	1,401,324	-1.98(-8.44%)
Apr 23, 2019	23.53	24.31	23.35	23.46	630,068	-0.07(-0.30%)
Apr 22, 2019	23.53	23.81	23.09	23.53	461,906	-0.03(-0.13%)
Apr 18, 2019	24.36	24.36	22.72	23.56	728,700	-0.77(-3.16%)
Apr 17, 2019	24.55	25.22	23.99	24.33	735,697	-0.11(-0.45%)
Apr 16, 2019	24.72	25.50	24.36	24.44	637,713	-0.36(-1.45%)
Apr 15, 2019	24.04	24.89	23.61	24.80	437,622	+0.88(+3.68%)
Apr 12, 2019	23.98	24.50	23.60	23.92	797,300	-0.02(-0.08%)
Apr 11, 2019	24.70	24.70	23.71	23.94	743,588	-0.76(-3.08%)
Apr 10, 2019	24.73	25.11	24.10	24.70	806,141	+0.13(+0.53%)
Apr 09, 2019	25.70	25.90	24.30	24.57	752,783	-1.20(-4.66%)
Apr 08, 2019	25.22	26.25	25.08	25.77	798,356	+0.57(+2.26%)
Apr 05, 2019	25.51	25.84	25.13	25.20	552,500	-0.20(-0.79%)
Apr 04, 2019	25.73	26.24	25.13	25.40	678,500	-0.39(-1.51%)
Apr 03, 2019	26.95	27.29	25.51	25.79	593,877	-0.89(-3.34%)
Apr 02, 2019	26.99	27.29	26.41	26.68	328,206	-0.24(-0.89%)