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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	10.12	10.44	9.975	10.33	221,855	+0.20(+1.97%)
Sep 29, 2020	10.31	10.36	10.02	10.13	167,337	-0.21(-2.03%)
Sep 28, 2020	10.56	10.77	10.27	10.34	183,130	+0.01(+0.10%)
Sep 25, 2020	10.04	10.49	9.950	10.33	185,400	+0.19(+1.87%)
Sep 24, 2020	9.510	10.47	9.330	10.14	305,683	+0.59(+6.18%)
Sep 23, 2020	10.33	10.46	9.520	9.550	465,102	-0.88(-8.44%)
Sep 22, 2020	10.65	10.74	10.39	10.43	240,837	-0.19(-1.79%)
Sep 21, 2020	10.54	10.79	10.30	10.62	224,252	-0.10(-0.93%)
Sep 18, 2020	10.67	10.86	10.51	10.72	171,900	+0.07(+0.66%)
Sep 17, 2020	10.64	10.86	10.50	10.65	230,207	-0.08(-0.75%)
Sep 16, 2020	11.50	11.50	10.60	10.73	318,857	-0.75(-6.53%)
Sep 15, 2020	11.47	11.83	11.15	11.48	208,506	+0.02(+0.17%)
Sep 14, 2020	11.91	11.91	11.42	11.46	204,025	-0.37(-3.13%)
Sep 11, 2020	11.92	11.92	11.59	11.83	128,500	-0.07(-0.59%)
Sep 10, 2020	11.96	12.09	11.73	11.90	184,810	-0.06(-0.50%)
Sep 09, 2020	12.08	12.20	11.90	11.96	136,852	+0.03(+0.25%)
Sep 08, 2020	11.81	12.02	11.48	11.93	159,338	-0.03(-0.25%)
Sep 04, 2020	12.08	12.16	11.73	11.96	223,300	+0.05(+0.42%)
Sep 03, 2020	11.66	11.96	11.55	11.91	249,085	+0.15(+1.28%)
Sep 02, 2020	11.88	11.88	11.60	11.76	224,286	-0.02(-0.17%)
Sep 01, 2020	11.50	11.90	11.45	11.78	269,052	+0.29(+2.52%)
Aug 31, 2020	12.00	12.03	11.49	11.49	352,734	-0.50(-4.17%)
Aug 28, 2020	11.52	12.02	11.47	11.99	156,700	+0.48(+4.17%)
Aug 27, 2020	11.48	11.75	11.33	11.51	247,434	+0.07(+0.61%)
Aug 26, 2020	11.23	11.52	11.07	11.44	294,005	+0.25(+2.23%)
Aug 25, 2020	11.00	11.33	10.72	11.19	317,916	+0.16(+1.45%)
Aug 24, 2020	10.97	11.04	10.68	11.03	254,521	+0.04(+0.36%)
Aug 21, 2020	10.91	11.44	10.84	10.99	359,300	+0.08(+0.73%)
Aug 20, 2020	10.77	11.03	10.62	10.91	276,297	+0.02(+0.18%)
Aug 19, 2020	10.83	11.19	10.82	10.89	255,850	+0.01(+0.09%)
Aug 18, 2020	10.72	11.04	10.53	10.88	287,116	+0.10(+0.93%)
Aug 17, 2020	11.07	11.12	10.73	10.78	226,388	-0.37(-3.32%)
Aug 14, 2020	10.95	11.30	10.78	11.15	286,200	+0.15(+1.36%)
Aug 13, 2020	10.39	11.27	10.34	11.00	388,196	+0.45(+4.27%)
Aug 12, 2020	11.02	11.28	10.50	10.55	561,331	-0.47(-4.26%)
Aug 11, 2020	11.31	11.55	10.94	11.02	407,524	-0.21(-1.87%)
Aug 10, 2020	11.40	11.66	11.21	11.23	201,100	-0.30(-2.60%)
Aug 07, 2020	11.38	11.60	11.38	11.53	166,200	-0.06(-0.52%)
Aug 06, 2020	11.50	11.74	11.33	11.59	184,915	-0.03(-0.26%)
Aug 05, 2020	12.39	12.63	11.56	11.62	510,411	-0.61(-4.99%)
Aug 04, 2020	13.19	13.50	11.83	12.23	923,449	+0.09(+0.74%)
Aug 03, 2020	10.83	12.46	10.80	12.14	597,985	+1.20(+10.97%)
Jul 31, 2020	11.25	11.26	10.90	10.94	343,900	-0.22(-1.97%)
Jul 30, 2020	11.31	11.36	11.00	11.16	204,519	-0.26(-2.28%)
Jul 29, 2020	11.49	11.81	11.32	11.42	298,542	-0.10(-0.87%)
Jul 28, 2020	12.08	12.27	11.48	11.52	290,950	-0.52(-4.32%)
Jul 27, 2020	12.23	12.62	11.91	12.04	366,400	-0.24(-1.95%)
Jul 24, 2020	12.15	12.54	11.98	12.28	320,200	-0.01(-0.08%)
Jul 23, 2020	12.47	12.94	12.19	12.29	579,253	-0.01(-0.08%)
Jul 22, 2020	11.49	12.34	11.35	12.30	276,465	+0.72(+6.22%)
Jul 21, 2020	11.15	11.81	11.08	11.58	381,561	+0.56(+5.08%)
Jul 20, 2020	11.08	11.15	10.95	11.02	354,851	-0.03(-0.27%)
Jul 17, 2020	11.70	11.70	10.98	11.05	536,300	-0.41(-3.58%)
Jul 16, 2020	11.57	11.62	11.40	11.46	342,501	-0.23(-1.97%)
Jul 15, 2020	11.63	11.82	11.42	11.69	655,070	+0.21(+1.83%)
Jul 14, 2020	11.47	11.62	11.31	11.48	225,006	-0.02(-0.17%)
Jul 13, 2020	11.42	11.79	11.15	11.50	491,895	+0.14(+1.23%)
Jul 10, 2020	10.88	11.53	10.78	11.36	518,400	+0.38(+3.46%)
Jul 09, 2020	11.56	11.56	10.93	10.98	535,058	-0.48(-4.19%)
Jul 08, 2020	11.28	11.68	11.26	11.46	263,066	+0.24(+2.14%)
Jul 07, 2020	11.50	11.50	11.10	11.22	408,880	-0.43(-3.69%)
Jul 06, 2020	11.09	11.90	10.90	11.65	907,405	+1.26(+12.13%)
Jul 02, 2020	11.00	11.07	10.19	10.39	822,300	-0.39(-3.62%)
Jul 01, 2020	10.45	11.04	10.38	10.78	414,724	+0.29(+2.76%)
Jun 30, 2020	10.53	10.76	10.16	10.49	475,115	-0.16(-1.50%)
Jun 29, 2020	10.89	10.93	10.60	10.65	261,283	+0.14(+1.33%)
Jun 26, 2020	11.00	11.01	10.42	10.51	289,100	-0.43(-3.93%)
Jun 25, 2020	10.15	10.94	10.06	10.94	603,054	+0.76(+7.47%)
Jun 24, 2020	10.58	10.58	10.10	10.18	352,622	-0.04(-0.39%)
Jun 23, 2020	9.960	10.57	9.960	10.22	401,329	+0.36(+3.65%)
Jun 22, 2020	9.620	10.31	9.600	9.860	740,842	-0.28(-2.76%)
Jun 19, 2020	9.820	10.35	9.730	10.14	598,200	+0.42(+4.32%)
Jun 18, 2020	10.10	10.39	9.700	9.720	1,179,471	-0.69(-6.63%)
Jun 17, 2020	10.63	10.74	10.37	10.41	510,724	-0.20(-1.89%)
Jun 16, 2020	10.93	11.13	10.55	10.61	336,695	+0.07(+0.66%)
Jun 15, 2020	10.58	10.82	10.46	10.54	208,357	-0.32(-2.95%)
Jun 12, 2020	10.73	11.10	10.45	10.86	391,600	+0.34(+3.23%)
Jun 11, 2020	10.99	11.08	10.44	10.52	449,337	-0.80(-7.07%)
Jun 10, 2020	11.76	11.83	11.02	11.32	792,175	-0.38(-3.25%)
Jun 09, 2020	11.91	11.91	11.26	11.70	568,051	-0.38(-3.15%)
Jun 08, 2020	11.83	12.14	11.58	12.08	1,206,147	+0.67(+5.87%)
Jun 05, 2020	11.41	11.71	11.06	11.41	1,404,600	+0.24(+2.15%)
Jun 04, 2020	11.30	11.36	10.97	11.17	491,050	-0.18(-1.59%)
Jun 03, 2020	11.50	11.61	11.01	11.35	739,408	+0.08(+0.71%)
Jun 02, 2020	10.96	11.35	10.85	11.27	425,775	+0.54(+5.03%)
Jun 01, 2020	10.43	11.06	10.43	10.73	188,146	+0.37(+3.57%)
May 29, 2020	10.79	11.03	10.31	10.36	421,300	-0.37(-3.45%)
May 28, 2020	11.05	11.25	10.62	10.73	465,925	-0.34(-3.07%)
May 27, 2020	11.50	11.65	10.82	11.07	659,952	-0.35(-3.06%)
May 26, 2020	12.14	12.27	11.41	11.42	410,971	-0.40(-3.38%)
May 22, 2020	12.01	12.13	11.46	11.82	520,000	-0.22(-1.83%)
May 21, 2020	10.96	12.13	10.91	12.04	694,831	+1.01(+9.16%)
May 20, 2020	11.52	11.86	10.80	11.03	424,746	-0.32(-2.82%)
May 19, 2020	11.69	11.72	11.20	11.35	321,144	-0.34(-2.91%)
May 18, 2020	11.32	11.79	11.18	11.69	291,576	+0.76(+6.95%)
May 15, 2020	11.21	11.79	10.89	10.93	408,800	-0.28(-2.50%)
May 14, 2020	10.28	11.25	10.05	11.21	416,391	+0.80(+7.68%)
May 13, 2020	11.46	11.46	10.29	10.41	299,451	-0.79(-7.05%)
May 12, 2020	11.33	11.99	11.05	11.20	579,314	-0.21(-1.84%)
May 11, 2020	10.68	11.41	10.43	11.41	338,894	+0.66(+6.14%)
May 08, 2020	10.53	11.08	10.40	10.75	471,800	+0.33(+3.17%)
May 07, 2020	9.980	10.70	9.770	10.42	503,151	+0.25(+2.46%)
May 06, 2020	9.930	10.52	9.580	10.17	290,686	+0.18(+1.80%)
May 05, 2020	10.09	10.44	9.770	9.990	337,201	+0.10(+1.01%)
May 04, 2020	9.330	9.930	9.210	9.890	330,655	+0.51(+5.44%)
May 01, 2020	10.06	10.13	9.350	9.380	372,200	-0.94(-9.11%)
Apr 30, 2020	10.19	10.37	9.870	10.32	486,669	+0.10(+0.98%)
Apr 29, 2020	10.13	10.46	10.02	10.22	547,408	+0.33(+3.34%)
Apr 28, 2020	9.410	9.990	9.410	9.890	573,483	+0.55(+5.89%)
Apr 27, 2020	9.560	9.645	9.140	9.340	427,994	-0.26(-2.71%)
Apr 24, 2020	9.820	9.970	9.340	9.600	395,000	-0.16(-1.64%)
Apr 23, 2020	10.05	10.05	9.550	9.760	212,603	-0.09(-0.91%)
Apr 22, 2020	9.800	10.08	9.680	9.850	302,285	+0.23(+2.39%)
Apr 21, 2020	9.650	10.14	9.610	9.620	574,134	-0.33(-3.32%)
Apr 20, 2020	9.940	10.30	9.710	9.950	309,694	-0.12(-1.19%)
Apr 17, 2020	10.82	10.96	10.03	10.07	418,000	-0.61(-5.71%)
Apr 16, 2020	10.81	10.81	10.29	10.68	166,003	-0.01(-0.09%)
Apr 15, 2020	9.800	10.75	9.429	10.69	389,159	+0.44(+4.29%)
Apr 14, 2020	10.54	10.94	10.08	10.25	277,840	-0.10(-0.97%)
Apr 13, 2020	10.42	10.45	9.925	10.35	306,076	-0.07(-0.67%)
Apr 09, 2020	11.14	11.42	10.28	10.42	206,600	-0.56(-5.10%)
Apr 08, 2020	10.59	11.17	10.58	10.98	328,917	+0.28(+2.62%)
Apr 07, 2020	11.06	11.56	10.65	10.70	333,556	-0.08(-0.74%)
Apr 06, 2020	11.19	11.76	10.68	10.78	448,584	-0.17(-1.55%)
Apr 03, 2020	10.53	10.99	10.28	10.95	255,600	+0.22(+2.05%)
Apr 02, 2020	10.10	10.77	10.08	10.73	586,265	+0.09(+0.85%)
Apr 01, 2020	10.79	11.20	10.43	10.64	758,177	-0.66(-5.84%)
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%)