Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.09	16.36	15.55	15.62	48,688	-1.05(-6.29%)
Apr 29, 2020	16.59	17.11	16.05	16.67	74,539	+0.82(+5.17%)
Apr 28, 2020	15.41	16.03	15.17	15.85	69,785	+0.85(+5.63%)
Apr 27, 2020	14.59	15.23	14.59	15.01	76,209	+0.74(+5.19%)
Apr 24, 2020	14.32	14.52	14.03	14.27	30,093	+0.06(+0.43%)
Apr 23, 2020	13.67	14.53	13.67	14.20	55,597	+0.58(+4.27%)
Apr 22, 2020	14.14	14.46	13.60	13.62	49,647	-0.38(-2.70%)
Apr 21, 2020	13.76	14.34	13.72	14.00	75,130	-0.35(-2.45%)
Apr 20, 2020	14.21	14.53	14.04	14.35	87,925	-0.25(-1.69%)
Apr 17, 2020	14.27	14.99	13.97	14.60	135,137	+0.91(+6.62%)
Apr 16, 2020	13.65	13.95	13.06	13.69	95,273	+0.11(+0.78%)
Apr 15, 2020	14.02	14.22	13.43	13.59	69,396	-1.02(-6.99%)
Apr 14, 2020	15.41	15.41	14.45	14.61	65,900	-0.54(-3.55%)
Apr 13, 2020	14.97	15.18	13.98	15.15	48,518	+0.10(+0.64%)
Apr 09, 2020	14.64	15.19	14.29	15.05	151,036	+0.77(+5.36%)
Apr 08, 2020	14.37	14.61	13.72	14.28	120,654	+0.17(+1.19%)
Apr 07, 2020	14.71	15.30	13.64	14.12	65,631	-0.60(-4.07%)
Apr 06, 2020	14.40	14.97	14.32	14.71	80,737	+0.63(+4.50%)
Apr 03, 2020	14.66	14.87	13.48	14.08	60,414	-0.66(-4.48%)
Apr 02, 2020	14.79	15.65	14.35	14.74	95,036	+0.00(+0.00%)
Apr 01, 2020	15.82	16.20	14.56	14.74	59,454	-1.88(-11.29%)
Mar 31, 2020	16.18	16.62	15.86	16.62	71,161	+0.14(+0.86%)
Mar 30, 2020	15.61	16.49	15.24	16.48	57,666	+1.14(+7.47%)
Mar 27, 2020	16.20	16.20	15.19	15.33	40,654	-1.32(-7.93%)
Mar 26, 2020	15.24	16.65	15.24	16.65	54,393	+1.24(+8.06%)
Mar 25, 2020	16.29	16.77	15.19	15.41	57,053	-0.43(-2.72%)
Mar 24, 2020	15.62	15.96	15.06	15.84	69,892	+1.09(+7.37%)
Mar 23, 2020	15.23	15.68	13.93	14.75	60,743	-0.33(-2.19%)
Mar 20, 2020	17.71	17.71	15.01	15.08	89,713	-2.62(-14.82%)
Mar 19, 2020	17.25	18.40	16.51	17.71	72,434	+0.41(+2.39%)
Mar 18, 2020	18.78	18.78	16.87	17.29	125,864	-1.66(-8.78%)
Mar 17, 2020	15.46	18.96	15.41	18.96	181,118	+4.23(+28.69%)
Mar 16, 2020	17.37	17.48	14.73	14.73	42,278	-2.83(-16.10%)
Mar 13, 2020	16.48	18.13	15.80	17.56	81,082	+2.03(+13.10%)
Mar 12, 2020	16.21	17.22	15.19	15.52	56,891	-1.35(-7.99%)
Mar 11, 2020	17.20	17.75	16.70	16.87	40,023	-0.81(-4.58%)
Mar 10, 2020	17.66	19.43	16.59	17.68	69,431	+0.50(+2.92%)
Mar 09, 2020	18.68	18.68	17.08	17.18	30,095	-2.64(-13.33%)
Mar 06, 2020	19.45	20.45	17.89	19.82	52,238	-0.92(-4.46%)
Mar 05, 2020	21.73	21.77	20.35	20.75	54,705	-1.50(-6.73%)
Mar 04, 2020	21.72	23.56	20.50	22.24	50,605	+0.62(+2.85%)
Mar 03, 2020	22.28	22.52	21.53	21.63	27,545	-0.67(-3.00%)
Mar 02, 2020	22.25	22.56	21.33	22.30	58,391	+0.22(+1.00%)
Feb 28, 2020	22.23	22.55	21.48	22.08	80,969	-0.41(-1.80%)
Feb 27, 2020	23.38	23.53	21.79	22.48	67,537	-1.14(-4.81%)
Feb 26, 2020	23.71	24.17	23.62	23.62	28,860	-0.09(-0.37%)
Feb 25, 2020	24.72	24.97	23.42	23.70	39,326	-1.00(-4.04%)
Feb 24, 2020	24.72	25.09	24.55	24.70	22,856	-0.49(-1.95%)
Feb 21, 2020	25.28	25.55	24.94	25.19	56,340	-0.12(-0.48%)
Feb 20, 2020	25.17	25.42	25.07	25.31	27,799	+0.14(+0.56%)
Feb 19, 2020	25.19	25.38	25.00	25.17	17,688	-0.02(-0.07%)
Feb 18, 2020	25.40	25.45	25.10	25.19	6,710	-0.29(-1.13%)
Feb 14, 2020	25.86	25.86	25.42	25.48	6,628	-0.38(-1.46%)
Feb 13, 2020	25.82	25.95	25.70	25.86	6,066	+0.01(+0.03%)
Feb 12, 2020	25.94	26.07	25.76	25.85	14,410	+0.02(+0.07%)
Feb 11, 2020	25.74	26.02	25.68	25.83	23,143	+0.22(+0.85%)
Feb 10, 2020	25.53	25.66	25.23	25.61	16,938	+0.08(+0.31%)
Feb 07, 2020	26.02	26.34	25.52	25.53	15,999	-0.48(-1.85%)
Feb 06, 2020	26.38	26.38	25.95	26.01	22,471	-0.27(-1.03%)
Feb 05, 2020	26.12	26.35	26.03	26.29	83,854	+0.31(+1.18%)
Feb 04, 2020	26.25	26.32	25.94	25.98	14,006	-0.05(-0.20%)
Feb 03, 2020	25.93	26.27	25.93	26.03	24,516	+0.17(+0.64%)
Jan 31, 2020	26.08	26.29	25.84	25.87	48,912	-0.35(-1.34%)
Jan 30, 2020	25.86	26.33	25.86	26.22	17,158	+0.11(+0.40%)
Jan 29, 2020	26.16	26.41	26.02	26.11	36,452	-0.16(-0.60%)
Jan 28, 2020	26.29	26.56	26.21	26.27	41,666	+0.05(+0.20%)
Jan 27, 2020	26.17	26.60	26.17	26.22	27,525	-0.42(-1.58%)
Jan 24, 2020	27.26	27.51	26.64	26.64	21,370	-0.63(-2.31%)
Jan 23, 2020	27.47	27.50	26.74	27.27	88,621	+0.01(+0.03%)
Jan 22, 2020	27.70	27.70	27.02	27.26	13,477	-0.18(-0.64%)
Jan 21, 2020	27.49	27.67	27.24	27.43	20,538	-0.14(-0.51%)
Jan 17, 2020	28.00	28.00	27.46	27.57	21,827	-0.29(-1.04%)
Jan 16, 2020	27.55	27.96	27.31	27.86	32,166	+0.46(+1.66%)
Jan 15, 2020	27.43	27.66	27.11	27.41	21,971	-0.07(-0.25%)
Jan 14, 2020	27.99	28.08	27.42	27.48	18,898	-0.47(-1.69%)
Jan 13, 2020	27.37	27.96	27.34	27.95	17,116	+0.52(+1.91%)
Jan 10, 2020	27.62	27.87	27.29	27.42	20,913	-0.23(-0.82%)
Jan 09, 2020	28.01	28.04	27.41	27.65	24,456	-0.25(-0.91%)
Jan 08, 2020	27.70	28.04	27.70	27.90	21,667	+0.12(+0.44%)
Jan 07, 2020	28.00	29.21	27.61	27.78	27,291	-0.10(-0.35%)
Jan 06, 2020	28.11	28.30	27.73	27.88	14,699	-0.47(-1.67%)
Jan 03, 2020	28.44	28.99	28.32	28.35	15,199	-0.24(-0.83%)
Jan 02, 2020	28.71	28.71	28.22	28.59	15,771	-0.01(-0.03%)
Dec 31, 2019	28.54	28.69	28.44	28.60	20,684	+0.07(+0.25%)
Dec 30, 2019	28.66	28.78	28.35	28.53	16,351	-0.13(-0.46%)
Dec 27, 2019	28.50	28.86	28.25	28.66	15,085	-0.01(-0.03%)
Dec 26, 2019	28.82	28.91	28.60	28.67	7,408	-0.14(-0.49%)
Dec 24, 2019	28.95	28.95	28.64	28.81	3,656	+0.08(+0.27%)
Dec 23, 2019	29.25	29.47	28.45	28.73	26,935	-0.44(-1.50%)
Dec 20, 2019	29.12	29.44	28.81	29.16	78,739	+0.11(+0.36%)
Dec 19, 2019	29.03	29.11	28.77	29.06	37,452	+0.06(+0.21%)
Dec 18, 2019	29.11	29.25	28.88	29.00	8,700	+0.06(+0.21%)
Dec 17, 2019	28.77	29.05	28.52	28.94	34,113	+0.16(+0.55%)
Dec 16, 2019	28.68	29.23	28.57	28.78	16,879	+0.21(+0.74%)
Dec 13, 2019	28.51	28.67	27.81	28.57	43,655	+0.01(+0.03%)
Dec 12, 2019	28.39	29.01	28.39	28.56	31,842	+0.24(+0.83%)
Dec 11, 2019	28.18	28.49	28.00	28.32	18,319	+0.23(+0.81%)
Dec 10, 2019	27.93	28.11	27.80	28.10	14,126	+0.21(+0.75%)
Dec 09, 2019	27.84	28.00	27.84	27.89	19,948	-0.05(-0.19%)
Dec 06, 2019	27.73	28.00	27.52	27.94	42,398	+0.50(+1.82%)
Dec 05, 2019	27.48	27.84	27.42	27.44	21,754	+0.04(+0.16%)
Dec 04, 2019	27.35	27.78	27.31	27.40	21,044	+0.20(+0.74%)
Dec 03, 2019	27.33	27.69	26.91	27.20	21,165	-0.38(-1.40%)
Dec 02, 2019	27.86	27.96	27.03	27.58	25,538	-0.12(-0.44%)
Nov 29, 2019	28.15	28.15	27.56	27.70	14,856	-0.16(-0.57%)
Nov 27, 2019	27.43	28.00	27.43	27.86	25,027	+0.71(+2.61%)
Nov 26, 2019	27.66	27.71	26.66	27.15	162,612	-0.58(-2.10%)
Nov 25, 2019	27.42	27.85	27.34	27.74	29,165	+0.23(+0.85%)
Nov 22, 2019	27.18	27.57	26.90	27.50	23,326	+0.23(+0.83%)
Nov 21, 2019	27.78	27.78	26.56	27.27	42,350	-0.46(-1.66%)
Nov 20, 2019	27.46	27.85	27.37	27.74	40,870	+0.13(+0.47%)
Nov 19, 2019	27.70	27.84	27.29	27.61	39,406	+0.03(+0.13%)
Nov 18, 2019	27.55	27.66	27.19	27.57	19,573	-0.10(-0.35%)
Nov 15, 2019	27.83	28.01	27.33	27.67	31,484	-0.07(-0.25%)
Nov 14, 2019	27.57	27.85	27.54	27.74	30,275	+0.22(+0.79%)
Nov 13, 2019	28.56	28.56	27.23	27.52	46,471	-1.04(-3.66%)
Nov 12, 2019	29.20	29.20	28.56	28.56	39,884	-0.42(-1.44%)
Nov 11, 2019	29.09	29.40	28.57	28.98	22,895	-0.06(-0.21%)
Nov 08, 2019	28.87	29.15	28.55	29.04	42,170	+0.39(+1.37%)
Nov 07, 2019	28.88	29.16	28.50	28.65	17,772	+0.17(+0.61%)
Nov 06, 2019	28.34	28.80	28.11	28.48	23,142	+0.04(+0.15%)
Nov 05, 2019	28.46	28.73	28.10	28.43	24,701	+0.24(+0.86%)
Nov 04, 2019	27.76	28.28	27.69	28.19	23,382	+0.36(+1.28%)
Nov 01, 2019	27.20	27.90	27.20	27.83	15,167	+0.62(+2.27%)
Oct 31, 2019	27.61	27.64	26.84	27.21	13,564	-0.48(-1.73%)
Oct 30, 2019	27.84	27.84	27.33	27.69	39,744	+0.02(+0.06%)
Oct 29, 2019	27.67	27.97	26.95	27.67	24,325	-0.05(-0.19%)
Oct 28, 2019	27.87	27.99	26.92	27.73	20,605	+0.30(+1.08%)
Oct 25, 2019	27.52	27.85	27.42	27.43	6,090	+0.06(+0.22%)
Oct 24, 2019	27.46	27.83	26.88	27.37	24,170	-0.30(-1.07%)
Oct 23, 2019	27.68	28.02	27.50	27.67	23,085	-0.28(-1.00%)
Oct 22, 2019	26.27	28.24	26.00	27.94	63,096	+1.76(+6.71%)
Oct 21, 2019	25.24	26.49	25.24	26.19	27,875	+1.03(+4.08%)
Oct 18, 2019	25.19	25.22	24.68	25.16	15,397	+0.14(+0.56%)
Oct 17, 2019	24.80	25.12	24.41	25.02	24,554	+0.05(+0.21%)
Oct 16, 2019	24.60	25.06	24.45	24.97	16,586	+0.17(+0.67%)
Oct 15, 2019	24.54	25.04	24.53	24.80	19,262	+0.16(+0.64%)
Oct 14, 2019	24.44	24.65	24.20	24.65	9,844	+0.02(+0.07%)
Oct 11, 2019	24.59	25.23	24.16	24.63	18,729	+0.44(+1.84%)
Oct 10, 2019	24.32	24.64	24.12	24.18	14,272	+0.11(+0.47%)
Oct 09, 2019	24.23	24.68	24.07	24.07	12,932	+0.13(+0.55%)
Oct 08, 2019	24.05	24.18	23.83	23.94	9,439	-0.48(-1.96%)
Oct 07, 2019	24.13	24.67	24.13	24.42	13,349	+0.22(+0.90%)
Oct 04, 2019	24.18	24.26	24.12	24.20	10,571	-0.16(-0.64%)
Oct 03, 2019	24.07	24.64	24.04	24.36	20,760	+0.08(+0.32%)
Oct 02, 2019	24.31	24.43	23.98	24.28	20,557	-0.02(-0.07%)
Oct 01, 2019	25.07	25.28	24.20	24.30	18,269	-0.68(-2.72%)
Sep 30, 2019	25.00	25.52	24.92	24.98	36,818	-0.08(-0.31%)
Sep 27, 2019	25.33	25.57	25.03	25.06	16,316	-0.33(-1.30%)
Sep 26, 2019	25.67	25.70	25.29	25.39	33,743	-0.38(-1.49%)
Sep 25, 2019	24.66	25.97	24.66	25.77	20,471	+0.67(+2.67%)
Sep 24, 2019	25.70	25.94	24.68	25.10	30,513	-0.76(-2.93%)
Sep 23, 2019	26.08	26.08	25.52	25.86	15,174	-0.17(-0.67%)
Sep 20, 2019	25.85	26.48	25.52	26.03	80,434	+0.19(+0.74%)
Sep 19, 2019	26.15	26.44	25.79	25.84	20,196	-0.18(-0.70%)
Sep 18, 2019	25.71	26.46	25.67	26.02	42,926	+0.33(+1.29%)
Sep 17, 2019	25.71	26.00	25.24	25.69	18,767	-0.06(-0.24%)
Sep 16, 2019	26.12	26.50	25.54	25.75	21,063	-0.55(-2.08%)
Sep 13, 2019	25.59	26.57	25.59	26.30	56,878	+0.80(+3.14%)
Sep 12, 2019	24.85	25.67	24.46	25.50	31,955	+0.54(+2.16%)
Sep 11, 2019	24.42	25.05	24.16	24.96	27,035	+0.77(+3.17%)
Sep 10, 2019	23.51	24.29	23.11	24.19	21,164	+0.83(+3.54%)
Sep 09, 2019	22.85	23.45	22.69	23.37	45,590	+0.53(+2.32%)
Sep 06, 2019	23.37	23.37	22.72	22.84	10,226	-0.44(-1.87%)
Sep 05, 2019	23.15	23.74	22.87	23.27	43,109	+0.47(+2.06%)
Sep 04, 2019	22.80	22.96	22.78	22.80	7,394	+0.04(+0.19%)
Sep 03, 2019	23.19	23.64	22.72	22.76	13,950	-0.25(-1.10%)
Aug 30, 2019	23.25	23.42	22.86	23.01	28,841	-0.08(-0.34%)
Aug 29, 2019	23.03	23.39	22.87	23.09	14,253	+0.37(+1.61%)
Aug 28, 2019	22.77	22.92	22.48	22.72	29,718	+0.20(+0.88%)
Aug 27, 2019	22.91	23.44	22.48	22.52	24,861	-0.35(-1.51%)
Aug 26, 2019	22.65	22.87	22.48	22.87	8,164	+0.39(+1.73%)
Aug 23, 2019	23.15	23.16	22.31	22.48	38,281	-0.64(-2.77%)
Aug 22, 2019	23.12	23.60	22.87	23.12	17,062	+0.07(+0.30%)
Aug 21, 2019	22.85	23.12	22.80	23.05	16,945	+0.09(+0.38%)
Aug 20, 2019	23.45	23.66	22.91	22.96	14,865	-0.47(-1.99%)
Aug 19, 2019	23.55	23.79	23.09	23.43	15,486	+0.01(+0.04%)
Aug 16, 2019	22.82	23.56	22.73	23.42	32,036	+0.67(+2.96%)
Aug 15, 2019	22.48	22.84	22.21	22.75	11,743	+0.28(+1.23%)
Aug 14, 2019	23.10	23.37	21.99	22.47	18,459	-0.66(-2.84%)
Aug 13, 2019	23.30	23.58	22.99	23.13	10,809	+0.03(+0.15%)
Aug 12, 2019	22.90	23.20	22.90	23.09	3,718	+0.03(+0.11%)
Aug 09, 2019	23.36	23.37	22.87	23.07	18,273	-0.25(-1.08%)
Aug 08, 2019	23.33	23.56	23.22	23.32	19,820	+0.44(+1.93%)
Aug 07, 2019	22.85	23.49	22.57	22.88	14,917	-0.41(-1.75%)
Aug 06, 2019	22.82	23.34	22.61	23.28	21,346	+0.42(+1.82%)
Aug 05, 2019	23.37	23.56	22.50	22.87	28,343	-0.92(-3.85%)
Aug 02, 2019	24.40	24.40	23.79	23.79	16,423	-0.60(-2.45%)
Aug 01, 2019	24.77	25.31	24.30	24.38	91,586	-0.02(-0.07%)
Jul 31, 2019	24.51	25.26	24.38	24.40	39,909	-0.10(-0.39%)
Jul 30, 2019	24.38	24.93	23.93	24.50	36,337	+0.08(+0.32%)
Jul 29, 2019	24.51	24.64	24.04	24.42	26,585	+0.02(+0.07%)
Jul 26, 2019	24.11	24.60	24.11	24.40	27,757	+0.21(+0.86%)
Jul 25, 2019	24.05	24.43	23.33	24.19	14,135	-0.05(-0.21%)
Jul 24, 2019	23.73	24.52	23.73	24.24	29,495	+0.60(+2.52%)
Jul 23, 2019	22.96	23.98	22.96	23.65	44,300	+0.69(+3.01%)
Jul 22, 2019	23.50	23.50	22.91	22.96	11,098	+0.00(+0.00%)
Jul 19, 2019	22.80	24.42	22.77	22.96	11,102	-0.06(-0.26%)
Jul 18, 2019	22.93	23.17	22.74	23.02	7,703	+0.14(+0.60%)
Jul 17, 2019	22.92	23.29	22.88	22.88	13,665	-0.32(-1.38%)
Jul 16, 2019	23.22	23.99	23.05	23.20	11,528	+0.02(+0.07%)
Jul 15, 2019	23.49	23.52	22.94	23.18	9,421	-0.37(-1.58%)
Jul 12, 2019	23.30	23.78	23.30	23.55	15,613	+0.29(+1.26%)
Jul 11, 2019	23.41	23.41	22.96	23.26	13,707	+0.11(+0.49%)
Jul 10, 2019	23.68	23.68	23.07	23.15	17,127	-0.59(-2.48%)
Jul 09, 2019	23.64	23.84	23.58	23.73	12,421	+0.04(+0.18%)
Jul 08, 2019	23.90	23.90	23.34	23.69	8,223	-0.21(-0.87%)
Jul 05, 2019	23.60	24.00	21.81	23.90	14,456	+0.29(+1.21%)
Jul 03, 2019	23.65	23.80	23.15	23.61	5,204	-0.12(-0.51%)
Jul 02, 2019	23.99	23.99	23.48	23.73	8,861	-0.13(-0.54%)
Jul 01, 2019	24.82	24.82	23.46	23.86	27,059	-0.55(-2.27%)
Jun 28, 2019	23.48	24.49	23.02	24.42	105,014	+0.94(+4.01%)
Jun 27, 2019	22.96	23.48	22.64	23.48	24,538	+0.84(+3.71%)
Jun 26, 2019	22.77	22.89	22.23	22.64	11,159	-0.20(-0.87%)
Jun 25, 2019	22.96	22.96	22.32	22.84	10,868	+0.20(+0.88%)
Jun 24, 2019	22.84	23.58	22.48	22.64	15,637	-0.37(-1.62%)
Jun 21, 2019	22.39	23.28	22.39	23.01	70,086	+0.42(+1.84%)
Jun 20, 2019	22.78	23.28	22.48	22.59	15,442	-0.16(-0.72%)
Jun 19, 2019	22.96	22.96	22.57	22.76	7,211	-0.32(-1.39%)
Jun 18, 2019	22.96	23.32	22.94	23.08	9,701	+0.15(+0.64%)
Jun 17, 2019	23.71	23.73	22.84	22.93	12,591	-0.19(-0.82%)
Jun 14, 2019	23.19	23.33	22.69	23.12	31,111	+0.16(+0.68%)
Jun 13, 2019	22.87	23.21	22.72	22.96	14,659	+0.13(+0.57%)
Jun 12, 2019	22.64	24.94	22.31	22.84	31,893	+0.09(+0.38%)
Jun 11, 2019	22.83	23.17	22.48	22.75	24,235	+0.09(+0.38%)
Jun 10, 2019	22.13	23.28	21.98	22.66	21,500	+0.54(+2.42%)
Jun 07, 2019	21.89	22.31	21.64	22.13	31,805	+0.11(+0.51%)
Jun 06, 2019	21.82	22.32	21.72	22.01	24,075	+0.10(+0.47%)
Jun 05, 2019	22.43	23.45	21.75	21.91	24,973	-0.66(-2.91%)
Jun 04, 2019	22.24	23.17	22.12	22.57	16,919	+0.75(+3.45%)
Jun 03, 2019	21.18	21.83	21.10	21.81	123,536	+0.42(+1.94%)
May 31, 2019	21.83	21.83	21.28	21.40	10,524	-0.60(-2.71%)
May 30, 2019	22.32	22.85	21.78	22.00	24,722	-0.61(-2.68%)
May 29, 2019	22.76	22.76	22.22	22.60	22,615	-0.23(-1.02%)
May 28, 2019	23.12	23.19	22.83	22.83	9,338	-0.47(-2.03%)
May 24, 2019	23.07	23.31	22.76	23.31	7,450	+0.40(+1.72%)
May 23, 2019	23.34	23.47	22.56	22.91	9,994	-0.56(-2.38%)
May 22, 2019	23.71	23.71	23.42	23.47	15,589	-0.24(-1.01%)
May 21, 2019	24.25	24.25	23.62	23.71	19,206	-0.25(-1.04%)
May 20, 2019	23.62	24.05	23.62	23.96	8,494	+0.27(+1.12%)
May 17, 2019	23.02	23.78	22.58	23.69	28,985	+0.52(+2.22%)
May 16, 2019	22.85	23.35	22.85	23.18	10,311	-0.01(-0.04%)
May 15, 2019	23.04	23.87	22.89	23.19	22,379	-0.22(-0.95%)
May 14, 2019	23.03	23.41	23.03	23.41	11,950	+0.58(+2.52%)
May 13, 2019	24.19	24.19	22.64	22.83	21,438	-1.65(-6.74%)
May 10, 2019	24.23	24.78	24.23	24.48	8,032	+0.26(+1.06%)
May 09, 2019	24.25	24.53	24.19	24.23	7,777	-0.21(-0.84%)
May 08, 2019	24.59	24.89	24.33	24.43	19,973	-0.10(-0.42%)
May 07, 2019	24.79	24.97	24.47	24.53	14,371	-0.23(-0.94%)
May 06, 2019	24.92	25.81	24.44	24.77	15,957	-0.43(-1.70%)
May 03, 2019	24.23	25.32	24.23	25.20	14,085	+0.66(+2.70%)
May 02, 2019	24.75	24.75	24.28	24.53	11,272	+0.26(+1.06%)