Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.92	24.51	23.78	23.80	69,295	-0.40(-1.66%)
Apr 27, 2018	24.35	24.35	24.10	24.20	44,522	-0.14(-0.59%)
Apr 26, 2018	24.15	24.67	24.15	24.35	44,878	-0.13(-0.51%)
Apr 25, 2018	24.60	24.81	24.35	24.47	24,048	-0.21(-0.85%)
Apr 24, 2018	24.61	25.12	24.30	24.68	48,289	+0.05(+0.20%)
Apr 23, 2018	24.13	25.01	24.13	24.63	35,382	+0.39(+1.63%)
Apr 20, 2018	24.12	24.44	23.51	24.24	54,856	-0.08(-0.35%)
Apr 19, 2018	24.09	24.50	24.09	24.32	25,509	+0.11(+0.45%)
Apr 18, 2018	24.28	24.55	24.05	24.21	22,477	+0.01(+0.03%)
Apr 17, 2018	24.55	24.55	24.03	24.20	29,749	-0.26(-1.06%)
Apr 16, 2018	24.46	24.53	23.83	24.46	25,930	+0.24(+1.00%)
Apr 13, 2018	24.76	24.76	24.00	24.22	15,299	-0.40(-1.64%)
Apr 12, 2018	24.20	24.83	24.06	24.62	15,529	+0.53(+2.19%)
Apr 11, 2018	24.15	24.30	23.52	24.09	37,151	-0.17(-0.69%)
Apr 10, 2018	24.36	24.60	24.15	24.26	23,267	+0.19(+0.80%)
Apr 09, 2018	24.35	24.63	24.01	24.07	8,117	-0.08(-0.35%)
Apr 06, 2018	24.27	24.98	23.73	24.15	24,837	-0.23(-0.96%)
Apr 05, 2018	23.58	24.49	23.58	24.39	12,474	-0.18(-0.75%)
Apr 04, 2018	23.99	24.69	23.99	24.57	14,884	+0.33(+1.35%)
Apr 03, 2018	24.16	24.48	23.73	24.25	17,153	+0.30(+1.26%)
Apr 02, 2018	23.71	24.88	23.71	23.94	16,711	-0.47(-1.93%)
Mar 29, 2018		24.41	24.41	24.41	0	-0.24(-0.95%)
Mar 28, 2018	24.07	24.69	24.07	24.65	15,754	+0.65(+2.73%)
Mar 27, 2018	24.62	24.75	23.83	23.99	15,023	-0.42(-1.72%)
Mar 26, 2018	23.81	24.67	23.70	24.41	42,784	+0.60(+2.54%)
Mar 23, 2018	24.80	24.80	23.76	23.81	31,625	-0.92(-3.73%)
Mar 22, 2018	25.29	25.40	24.70	24.73	27,057	-0.79(-3.09%)
Mar 21, 2018	25.45	25.68	25.18	25.52	17,605	+0.07(+0.26%)
Mar 20, 2018	25.84	25.87	25.31	25.45	17,414	-0.34(-1.30%)
Mar 19, 2018	25.92	25.93	25.19	25.79	28,641	-0.23(-0.87%)
Mar 16, 2018	25.56	26.13	25.40	26.02	84,522	+0.43(+1.67%)
Mar 15, 2018	24.98	25.72	24.85	25.59	45,596	+0.64(+2.56%)
Mar 14, 2018	24.85	25.25	24.75	24.95	34,063	+0.13(+0.54%)
Mar 13, 2018	25.12	25.48	24.77	24.82	14,215	-0.17(-0.67%)
Mar 12, 2018	24.80	25.04	24.59	24.98	18,193	+0.24(+0.98%)
Mar 09, 2018	24.25	24.88	23.79	24.74	28,306	+0.70(+2.90%)
Mar 08, 2018	24.41	24.41	23.89	24.04	13,382	-0.34(-1.38%)
Mar 07, 2018		24.50		24.38	19,565	+0.48(+2.00%)
Mar 06, 2018	23.89	24.04	23.51	23.90	27,207	+0.03(+0.11%)
Mar 05, 2018	23.30	24.03	23.18	23.88	32,346	+0.45(+1.93%)
Mar 02, 2018	22.59	23.51	22.59	23.42	21,939	+0.44(+1.90%)
Mar 01, 2018	22.53	22.99	22.45	22.99	27,555	+0.43(+1.90%)
Feb 28, 2018	23.41	23.41	22.55	22.56	43,381	-0.41(-1.77%)
Feb 27, 2018	23.19	23.33	22.94	22.97	32,213	-0.20(-0.86%)
Feb 26, 2018	22.92	23.22	22.77	23.17	26,632	+0.02(+0.07%)
Feb 23, 2018	23.12	23.22	22.91	23.15	26,724	+0.21(+0.91%)
Feb 22, 2018	23.68	23.68	22.85	22.94	52,814	-0.70(-2.96%)
Feb 21, 2018	23.40	23.73	23.39	23.64	11,389	+0.50(+2.16%)
Feb 20, 2018	23.28	23.49	22.70	23.14	34,379	-0.24(-1.03%)
Feb 16, 2018		23.38	23.38	23.38	0	+0.14(+0.61%)
Feb 15, 2018	22.77	23.27	22.77	23.24	24,778	+0.69(+3.07%)
Feb 14, 2018	22.22	22.81	22.22	22.55	53,208	+0.09(+0.41%)
Feb 13, 2018	22.55	22.69	22.32	22.46	16,206	-0.22(-0.96%)
Feb 12, 2018	22.46	22.91	22.25	22.67	40,957	+0.30(+1.34%)
Feb 09, 2018	22.17	22.70	21.86	22.37	18,698	+0.48(+2.21%)
Feb 08, 2018	22.30	22.46	21.89	21.89	47,004	-0.41(-1.83%)
Feb 07, 2018	21.78	22.45	21.61	22.30	14,069	+0.41(+1.87%)
Feb 06, 2018	21.81	22.84	21.66	21.89	59,946	+0.07(+0.34%)
Feb 05, 2018	22.04	22.04	21.06	21.81	22,973	-0.48(-2.13%)
Feb 02, 2018	22.48	22.62	22.15	22.29	22,138	-0.32(-1.40%)
Feb 01, 2018	22.34	22.77	21.99	22.61	12,955	+0.14(+0.63%)
Jan 31, 2018	23.07	23.12	22.08	22.47	21,878	-0.49(-2.14%)
Jan 30, 2018	22.94	23.24	22.79	22.96	17,294	-0.20(-0.86%)
Jan 29, 2018	23.32	23.73	22.75	23.16	32,615	-0.28(-1.21%)
Jan 26, 2018	23.33	23.79	23.32	23.44	21,659	-0.02(-0.07%)
Jan 25, 2018	24.07	24.07	23.00	23.46	44,879	+0.03(+0.14%)
Jan 24, 2018	23.71	23.82	23.42	23.42	11,688	-0.26(-1.09%)
Jan 23, 2018	23.88	23.88	23.53	23.68	37,864	-0.23(-0.94%)
Jan 22, 2018	24.23	24.23	23.65	23.91	25,628	-0.57(-2.32%)
Jan 19, 2018	23.53	24.54	23.52	24.48	50,148	+1.01(+4.30%)
Jan 18, 2018	23.57	23.75	23.12	23.47	75,678	-0.21(-0.88%)
Jan 17, 2018	23.12	23.78	22.70	23.68	63,858	+0.76(+3.31%)
Jan 16, 2018	23.05	23.32	22.53	22.92	36,515	-0.41(-1.75%)
Jan 12, 2018		23.32	23.32	23.32	0	-0.18(-0.78%)
Jan 11, 2018	22.62	23.63	22.62	23.51	35,110	+0.89(+3.95%)
Jan 10, 2018		22.77		22.62	9,730	+0.24(+1.08%)
Jan 09, 2018	22.95	23.10	22.37	22.37	24,741	-0.58(-2.51%)
Jan 08, 2018	22.57	23.12	22.42	22.95	45,285	+0.46(+2.04%)
Jan 05, 2018	22.51	22.59	22.31	22.49	29,298	+0.15(+0.67%)
Jan 04, 2018	22.38	22.72	22.22	22.34	33,099	-0.03(-0.11%)
Jan 03, 2018	22.40	22.53	22.04	22.37	24,130	+0.04(+0.19%)
Jan 02, 2018	22.32	22.32	22.11	22.32	57,847	+0.43(+1.98%)
Dec 29, 2017		21.89	21.89	21.89	0	-0.13(-0.61%)
Dec 28, 2017	22.01	22.05	21.82	22.02	22,062	+0.08(+0.34%)
Dec 27, 2017	21.81	22.29	21.77	21.95	27,351	+0.17(+0.77%)
Dec 26, 2017	22.36	22.83	21.76	21.78	56,964	-0.80(-3.55%)
Dec 22, 2017	23.26	23.72	22.58	22.58	44,662	-0.67(-2.87%)
Dec 21, 2017	23.43	23.61	23.17	23.25	26,934	-0.03(-0.14%)
Dec 20, 2017	23.60	23.60	23.16	23.28	26,406	-0.18(-0.78%)
Dec 19, 2017	24.13	24.13	23.24	23.47	24,982	-0.49(-2.05%)
Dec 18, 2017	23.78	24.28	23.65	23.96	56,798	+0.41(+1.74%)
Dec 15, 2017	22.60	23.65	22.60	23.55	139,837	+1.01(+4.48%)
Dec 14, 2017	23.02	23.17	22.37	22.54	25,517	-0.43(-1.85%)
Dec 13, 2017	23.30	23.38	22.88	22.97	46,444	-0.28(-1.18%)
Dec 12, 2017	23.35	23.36	23.19	23.24	44,309	-0.06(-0.25%)
Dec 11, 2017	23.16	23.36	23.03	23.30	35,222	+0.15(+0.65%)
Dec 08, 2017	23.36	23.36	22.90	23.15	43,049	-0.07(-0.29%)
Dec 07, 2017	23.37	23.77	23.12	23.22	35,650	-0.14(-0.61%)
Dec 06, 2017	23.58	23.71	23.07	23.36	30,459	-0.25(-1.06%)
Dec 05, 2017	24.15	24.15	23.51	23.61	30,115	-0.37(-1.53%)
Dec 04, 2017	24.08	24.08	23.86	23.98	49,059	+0.38(+1.59%)
Dec 01, 2017	23.73	24.01	22.82	23.60	61,770	-0.16(-0.67%)
Nov 30, 2017	24.38	24.38	23.74	23.76	43,644	-0.38(-1.57%)
Nov 29, 2017	23.81	24.35	23.81	24.14	68,607	+0.41(+1.71%)
Nov 28, 2017	22.86	23.77	22.86	23.73	56,100	+0.69(+2.99%)
Nov 27, 2017	23.00	23.08	22.79	23.04	28,102	+0.12(+0.54%)
Nov 24, 2017	23.15	23.18	22.62	22.92	21,906	-0.14(-0.61%)
Nov 22, 2017	23.42	23.42	22.99	23.06	36,599	-0.34(-1.45%)
Nov 21, 2017	23.47	23.52	23.12	23.40	37,861	+0.04(+0.18%)
Nov 20, 2017	23.18	23.45	22.69	23.36	26,787	+0.19(+0.82%)
Nov 17, 2017	23.12	23.48	22.78	23.17	19,885	-0.08(-0.36%)
Nov 16, 2017	22.81	23.45	22.79	23.25	34,191	+0.42(+1.85%)
Nov 15, 2017	22.41	23.01	22.41	22.83	22,108	+0.11(+0.47%)
Nov 14, 2017	22.48	22.73	22.44	22.72	10,865	+0.08(+0.37%)
Nov 13, 2017	22.31	22.75	22.19	22.64	19,309	+0.33(+1.49%)
Nov 10, 2017	22.63	24.41	21.91	22.30	20,876	+0.01(+0.04%)
Nov 09, 2017	22.48	22.56	21.84	22.30	27,089	-0.40(-1.75%)
Nov 08, 2017	22.56	22.79	22.32	22.69	31,074	+0.13(+0.59%)
Nov 07, 2017	23.47	23.47	22.52	22.56	38,845	-0.95(-4.06%)
Nov 06, 2017	23.77	24.39	23.42	23.52	14,328	-0.17(-0.70%)
Nov 03, 2017	24.02	24.02	23.57	23.68	37,396	-0.31(-1.28%)
Nov 02, 2017	23.64	24.06	23.40	23.99	25,937	+0.35(+1.47%)
Nov 01, 2017	24.13	24.32	23.34	23.64	26,190	-0.21(-0.87%)
Oct 31, 2017	23.61	24.08	23.51	23.85	34,701	+0.40(+1.70%)
Oct 30, 2017	24.14	24.69	23.33	23.45	41,455	-0.64(-2.65%)
Oct 27, 2017	23.72	24.14	23.60	24.09	55,217	+0.47(+2.00%)
Oct 26, 2017	23.76	23.81	23.49	23.62	36,117	+0.01(+0.04%)
Oct 25, 2017	23.75	23.75	23.39	23.61	33,224	+0.00(+0.00%)
Oct 24, 2017	23.44	24.03	23.18	23.61	66,209	+0.41(+1.75%)
Oct 23, 2017	23.32	24.46	23.11	23.20	80,553	-0.12(-0.50%)
Oct 20, 2017	22.98	23.32	22.68	23.32	49,032	+0.24(+1.04%)
Oct 19, 2017	22.99	23.26	22.65	23.08	30,510	+0.01(+0.04%)
Oct 18, 2017	23.23	23.42	23.02	23.07	20,692	-0.19(-0.82%)
Oct 17, 2017	23.39	23.39	23.26	23.26	4,845	-0.18(-0.78%)
Oct 16, 2017	23.47	23.60	23.37	23.44	18,673	-0.02(-0.11%)
Oct 13, 2017	23.35	23.57	23.07	23.47	13,378	-0.02(-0.07%)
Oct 12, 2017	23.70	23.70	23.38	23.48	27,151	-0.12(-0.49%)
Oct 11, 2017	23.53	23.62	23.53	23.60	17,520	-0.02(-0.11%)
Oct 10, 2017	23.39	23.62	23.14	23.62	38,215	+0.43(+1.86%)
Oct 09, 2017	23.14	23.27	23.00	23.19	11,703	+0.03(+0.14%)
Oct 06, 2017	23.28	23.29	23.08	23.16	18,609	-0.02(-0.07%)
Oct 05, 2017	23.27	23.44	23.08	23.18	20,456	+0.02(+0.11%)
Oct 04, 2017	23.52	23.52	23.13	23.15	20,904	-0.30(-1.27%)
Oct 03, 2017	23.39	23.60	23.34	23.45	31,216	+0.11(+0.46%)
Oct 02, 2017	22.67	23.34	22.41	23.34	30,516	+0.68(+3.00%)
Sep 29, 2017	22.73	22.89	22.60	22.66	23,432	-0.20(-0.87%)
Sep 28, 2017	22.65	22.90	22.57	22.86	34,207	+0.01(+0.04%)
Sep 27, 2017	22.69	22.96	22.49	22.85	52,530	+0.33(+1.47%)
Sep 26, 2017	21.98	22.60	21.93	22.52	49,167	+0.60(+2.72%)
Sep 25, 2017	21.82	21.96	21.59	21.92	13,896	+0.32(+1.50%)
Sep 22, 2017	21.58	21.69	21.13	21.60	32,121	+0.41(+1.92%)
Sep 21, 2017	22.40	22.40	21.16	21.19	38,742	-1.12(-5.02%)
Sep 20, 2017	21.72	22.40	21.72	22.31	22,207	+0.72(+3.34%)
Sep 19, 2017	21.85	22.06	21.53	21.59	25,576	-0.30(-1.36%)
Sep 18, 2017	21.28	21.89	21.11	21.89	14,196	+0.77(+3.65%)
Sep 15, 2017	20.57	21.29	20.18	21.12	117,288	+0.68(+3.33%)
Sep 14, 2017	20.56	20.84	20.30	20.44	62,046	-0.07(-0.36%)
Sep 13, 2017	20.48	20.64	20.07	20.51	32,119	+0.16(+0.77%)
Sep 12, 2017	20.31	20.70	20.28	20.36	18,697	-0.12(-0.61%)
Sep 11, 2017	20.55	20.86	20.38	20.48	58,479	+0.31(+1.52%)
Sep 08, 2017	19.81	20.28	19.81	20.17	10,974	+0.16(+0.79%)
Sep 07, 2017	20.60	20.60	19.76	20.02	14,527	-0.47(-2.31%)
Sep 06, 2017	20.02	20.57	20.02	20.49	11,018	+0.31(+1.52%)
Sep 05, 2017	20.29	20.39	20.11	20.18	17,121	-0.31(-1.50%)
Sep 01, 2017	20.27	20.49	20.27	20.49	11,421	+0.45(+2.23%)
Aug 31, 2017	20.43	20.43	19.86	20.04	28,347	-0.16(-0.78%)
Aug 30, 2017	20.14	20.49	20.05	20.20	8,735	+0.03(+0.14%)
Aug 29, 2017	20.00	20.38	20.00	20.17	7,509	-0.01(-0.04%)
Aug 28, 2017	20.27	20.49	20.10	20.18	12,013	-0.14(-0.69%)
Aug 25, 2017		20.38	20.05	20.32	11,501	+0.16(+0.78%)
Aug 24, 2017	20.09	20.25	19.93	20.16	9,322	+0.07(+0.33%)
Aug 23, 2017	19.83	20.34	19.83	20.09	13,090	+0.04(+0.21%)
Aug 22, 2017	19.95	20.09	19.90	20.05	10,466	+0.26(+1.29%)
Aug 21, 2017	19.70	19.91	19.70	19.80	11,020	-0.04(-0.21%)
Aug 18, 2017	19.36	20.04	19.36	19.84	61,051	+0.29(+1.48%)
Aug 17, 2017	20.11	20.11	19.47	19.55	29,007	-0.76(-3.73%)
Aug 16, 2017	20.47	20.47	19.86	20.31	6,014	-0.03(-0.16%)
Aug 15, 2017	20.61	20.61	20.17	20.34	17,942	-0.05(-0.24%)
Aug 14, 2017	19.96	20.39	19.96	20.39	14,872	+0.66(+3.34%)
Aug 11, 2017	20.41	20.41	19.69	19.73	19,966	-0.49(-2.40%)
Aug 10, 2017	20.30	20.55	20.21	20.22	21,769	-0.37(-1.80%)
Aug 09, 2017	20.83	20.91	20.54	20.59	23,248	-0.44(-2.12%)
Aug 08, 2017	20.79	21.45	20.79	21.03	15,426	+0.08(+0.39%)
Aug 07, 2017	20.98	21.29	20.94	20.95	14,482	-0.21(-1.01%)
Aug 04, 2017	21.33	21.45	21.12	21.17	8,368	-0.12(-0.54%)
Aug 03, 2017	21.46	21.69	21.18	21.28	25,237	-0.39(-1.79%)
Aug 02, 2017	21.99	21.99	21.59	21.67	16,195	-0.32(-1.46%)
Aug 01, 2017	21.76	21.99	21.58	21.99	28,867	+0.27(+1.25%)
Jul 31, 2017	21.17	21.86	20.91	21.72	41,271	+0.73(+3.49%)
Jul 28, 2017	20.93	21.00	20.75	20.98	18,095	+0.05(+0.24%)
Jul 27, 2017	21.12	21.55	20.87	20.94	15,867	-0.32(-1.51%)
Jul 26, 2017	21.53	21.87	21.10	21.26	24,816	-0.38(-1.75%)
Jul 25, 2017	21.78	22.04	21.54	21.64	25,549	+0.15(+0.69%)
Jul 24, 2017	20.79	21.53	20.79	21.49	24,187	+0.58(+2.76%)
Jul 21, 2017	21.55	21.55	20.91	20.91	47,319	-0.18(-0.86%)
Jul 20, 2017		21.31	20.18	21.09	31,994	+0.91(+4.53%)
Jul 19, 2017	20.37	20.42	20.17	20.18	17,257	-0.21(-1.01%)
Jul 18, 2017	20.02	20.54	19.85	20.38	29,495	+0.22(+1.10%)
Jul 17, 2017	19.97	20.19	19.83	20.16	12,523	+0.02(+0.12%)
Jul 14, 2017	20.19	20.39	20.09	20.14	15,156	-0.21(-1.05%)
Jul 13, 2017	20.25	20.38	20.09	20.35	15,892	+0.09(+0.45%)
Jul 12, 2017	20.19	20.48	19.98	20.26	19,081	+0.17(+0.86%)
Jul 11, 2017	20.32	20.37	19.98	20.09	25,811	-0.16(-0.81%)
Jul 10, 2017	20.20	20.46	20.19	20.25	16,244	-0.20(-0.97%)
Jul 07, 2017	20.24	20.47	20.00	20.45	11,505	+0.31(+1.55%)
Jul 06, 2017	20.19	20.35	20.02	20.14	30,739	-0.07(-0.33%)
Jul 05, 2017	20.29	20.29	19.78	20.20	21,710	-0.21(-1.01%)
Jul 03, 2017	19.85	20.53	19.81	20.41	25,897	+0.66(+3.34%)
Jun 30, 2017	19.81	19.90	19.64	19.75	31,722	-0.06(-0.29%)
Jun 29, 2017	19.75	19.90	19.57	19.81	37,387	+0.29(+1.48%)
Jun 28, 2017	19.17	19.61	19.17	19.52	26,011	+0.47(+2.47%)
Jun 27, 2017	19.00	19.30	18.78	19.05	23,250	+0.16(+0.83%)
Jun 26, 2017	18.88	19.11	18.78	18.89	26,209	-0.12(-0.61%)
Jun 23, 2017		19.58	18.57	19.01	117,176	+0.26(+1.36%)
Jun 22, 2017	18.54	18.88	18.54	18.75	19,106	+0.05(+0.26%)
Jun 21, 2017	18.86	18.86	18.50	18.70	45,406	-0.06(-0.31%)
Jun 20, 2017	19.28	19.28	18.70	18.76	19,108	-0.39(-2.02%)
Jun 19, 2017	19.31	19.74	18.96	19.15	30,263	-0.13(-0.68%)
Jun 16, 2017	19.36	19.63	19.06	19.28	161,451	-0.35(-1.80%)
Jun 15, 2017	19.48	19.84	19.35	19.63	51,602	+0.13(+0.68%)
Jun 14, 2017	19.36	19.50	19.02	19.50	36,785	+0.03(+0.17%)
Jun 13, 2017	19.48	19.70	19.32	19.47	28,952	+0.00(+0.00%)
Jun 12, 2017	19.68	20.03	19.15	19.47	39,307	-0.08(-0.42%)
Jun 09, 2017	18.72	19.56	18.72	19.55	55,243	+1.04(+5.61%)
Jun 08, 2017	17.99	18.93	17.99	18.51	35,758	+0.60(+3.36%)
Jun 07, 2017	17.43	17.97	17.41	17.91	25,139	+0.41(+2.35%)
Jun 06, 2017	17.42	17.61	17.41	17.50	21,334	-0.11(-0.61%)
Jun 05, 2017	18.84	18.84	17.53	17.61	38,071	-0.30(-1.66%)
Jun 02, 2017	17.54	18.00	17.52	17.90	67,242	+0.28(+1.59%)
Jun 01, 2017	17.45	17.71	17.36	17.62	53,575	+0.35(+2.00%)
May 31, 2017	17.69	17.69	17.22	17.28	51,283	-0.39(-2.19%)
May 30, 2017	17.79	17.85	17.65	17.66	132,469	-0.23(-1.27%)
May 26, 2017	18.18	18.21	17.78	17.89	29,841	-0.24(-1.31%)
May 25, 2017	18.41	18.83	17.96	18.13	23,175	-0.23(-1.27%)
May 24, 2017	18.35	18.55	18.10	18.36	5,664	+0.09(+0.52%)
May 23, 2017	18.13	18.39	17.72	18.27	19,081	+0.28(+1.55%)
May 22, 2017	17.95	18.09	17.78	17.99	13,272	+0.12(+0.69%)
May 19, 2017	18.07	18.19	17.84	17.87	34,476	-0.20(-1.09%)
May 18, 2017	17.94	18.54	17.68	18.06	41,463	+0.15(+0.82%)
May 17, 2017	18.60	18.72	17.86	17.92	41,155	-1.08(-5.68%)
May 16, 2017	18.69	18.99	18.63	18.99	21,454	+0.10(+0.52%)
May 15, 2017	19.13	19.13	18.77	18.90	37,289	+0.10(+0.52%)
May 12, 2017	18.84	19.04	18.46	18.80	22,601	-0.22(-1.16%)
May 11, 2017	19.22	19.29	18.82	19.02	25,129	-0.32(-1.65%)
May 10, 2017	19.38	19.59	19.18	19.34	21,165	-0.04(-0.21%)
May 09, 2017	19.92	19.92	19.30	19.38	22,498	-0.42(-2.11%)
May 08, 2017	19.62	19.93	19.62	19.80	17,517	+0.12(+0.62%)
May 05, 2017	20.03	20.03	19.48	19.67	30,849	-0.45(-2.24%)
May 04, 2017	20.15	20.25	19.95	20.12	27,680	+0.11(+0.57%)
May 03, 2017	19.74	20.56	19.50	20.01	32,891	+0.12(+0.62%)
May 02, 2017	19.89	19.97	19.48	19.89	49,513	+0.25(+1.29%)