Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	22.96	23.44	22.75	23.18	143,950	+0.35(+1.51%)
Oct 30, 2017	23.31	23.35	22.79	22.83	145,617	-0.56(-2.40%)
Oct 27, 2017	22.92	23.65	22.92	23.39	192,927	+0.47(+2.07%)
Oct 26, 2017	21.84	23.22	21.84	22.92	307,486	+1.21(+5.57%)
Oct 25, 2017	21.84	21.92	21.49	21.71	67,978	-0.09(-0.40%)
Oct 24, 2017	21.97	22.06	21.80	21.80	91,835	+0.04(+0.20%)
Oct 23, 2017	22.10	22.10	21.67	21.75	50,011	-0.39(-1.75%)
Oct 20, 2017	22.23	22.27	22.01	22.14	65,056	+0.17(+0.79%)
Oct 19, 2017	21.80	22.03	21.67	21.97	86,418	+0.13(+0.59%)
Oct 18, 2017	21.67	22.01	21.58	21.84	71,659	+0.26(+1.20%)
Oct 17, 2017	21.88	21.97	21.58	21.58	80,368	-0.30(-1.38%)
Oct 16, 2017	21.54	21.93	21.49	21.88	162,186	+0.39(+1.81%)
Oct 13, 2017	21.67	21.67	21.41	21.49	105,733	-0.19(-0.90%)
Oct 12, 2017	21.90	22.16	21.65	21.69	93,383	-0.17(-0.79%)
Oct 11, 2017	21.86	22.12	21.73	21.86	162,869	+0.00(+0.00%)
Oct 10, 2017	21.69	21.90	21.52	21.86	138,350	+0.34(+1.60%)
Oct 09, 2017	21.34	21.60	21.22	21.52	288,228	+0.17(+0.81%)
Oct 06, 2017	21.47	21.47	21.30	21.34	92,678	-0.04(-0.20%)
Oct 05, 2017	21.26	21.47	21.04	21.39	62,588	+0.13(+0.61%)
Oct 04, 2017	21.43	21.43	21.17	21.26	132,166	-0.13(-0.60%)
Oct 03, 2017	21.43	21.43	21.17	21.39	152,262	+0.00(+0.00%)
Oct 02, 2017	21.26	21.39	20.96	21.39	172,843	+0.22(+1.02%)
Sep 29, 2017	21.04	21.39	21.04	21.17	224,207	+0.00(+0.00%)
Sep 28, 2017	20.96	21.19	20.66	21.17	546,597	+0.22(+1.03%)
Sep 27, 2017	20.66	21.30	20.36	20.96	296,646	+0.47(+2.31%)
Sep 26, 2017	20.40	20.76	20.31	20.48	159,924	+0.17(+0.85%)
Sep 25, 2017	20.18	20.31	20.10	20.31	126,224	+0.09(+0.43%)
Sep 22, 2017	19.80	20.40	19.71	20.23	291,756	+0.43(+2.17%)
Sep 21, 2017	19.54	20.08	19.54	19.80	195,781	+0.22(+1.10%)
Sep 20, 2017	19.02	20.01	18.98	19.58	205,210	+0.56(+2.94%)
Sep 19, 2017	19.11	19.15	18.76	19.02	411,173	-0.04(-0.23%)
Sep 18, 2017	19.15	19.24	19.06	19.06	203,045	+0.00(+0.00%)
Sep 15, 2017	19.19	19.19	18.85	19.06	620,309	-0.26(-1.34%)
Sep 14, 2017	19.62	19.75	19.28	19.32	81,169	-0.30(-1.54%)
Sep 13, 2017	19.32	19.67	19.32	19.62	106,607	+0.13(+0.66%)
Sep 12, 2017	19.02	19.62	19.02	19.49	103,991	+0.52(+2.72%)
Sep 11, 2017	18.63	19.06	18.11	18.98	148,363	+0.60(+3.28%)
Sep 08, 2017	18.20	18.76	18.20	18.38	92,631	+0.09(+0.47%)
Sep 07, 2017	19.02	19.02	18.25	18.29	267,345	-0.77(-4.06%)
Sep 06, 2017	19.19	19.37	18.93	19.06	109,274	-0.09(-0.45%)
Sep 05, 2017	19.58	19.62	19.06	19.15	117,025	-0.56(-2.84%)
Sep 01, 2017	19.62	19.71	19.45	19.71	54,292	+0.09(+0.44%)
Aug 31, 2017	19.45	19.77	19.32	19.62	113,869	+0.22(+1.11%)
Aug 30, 2017	19.37	19.67	19.28	19.41	74,771	+0.04(+0.22%)
Aug 29, 2017	19.37	19.54	19.24	19.37	82,165	-0.17(-0.88%)
Aug 28, 2017	19.67	19.67	19.37	19.54	76,324	-0.13(-0.66%)
Aug 25, 2017	19.49	19.71	19.41	19.67	68,933	+0.30(+1.56%)
Aug 24, 2017	19.45	19.45	19.19	19.37	70,977	-0.04(-0.22%)
Aug 23, 2017	19.02	19.52	19.02	19.41	141,563	+0.26(+1.35%)
Aug 22, 2017	19.15	19.37	19.11	19.15	148,933	+0.13(+0.68%)
Aug 21, 2017	18.98	19.32	18.91	19.02	125,253	-0.04(-0.23%)
Aug 18, 2017	18.93	19.28	18.89	19.06	156,443	-0.09(-0.45%)
Aug 17, 2017	19.49	19.80	19.11	19.15	188,734	-0.52(-2.63%)
Aug 16, 2017	19.71	19.97	19.58	19.67	135,680	-0.13(-0.65%)
Aug 15, 2017	19.97	20.05	19.75	19.80	116,558	-0.13(-0.65%)
Aug 14, 2017	19.28	19.92	19.28	19.92	146,731	+0.77(+4.04%)
Aug 11, 2017	19.54	19.54	18.93	19.15	107,646	-0.22(-1.11%)
Aug 10, 2017	19.62	19.67	19.37	19.37	119,841	-0.39(-1.96%)
Aug 09, 2017	19.49	19.80	19.45	19.75	151,151	+0.13(+0.66%)
Aug 08, 2017	19.32	19.97	19.32	19.62	125,712	+0.22(+1.11%)
Aug 07, 2017	19.49	19.67	19.37	19.41	70,824	-0.13(-0.66%)
Aug 04, 2017	19.62	19.80	19.45	19.54	73,832	+0.00(+0.00%)
Aug 03, 2017	19.71	19.84	19.41	19.54	98,344	-0.22(-1.09%)
Aug 02, 2017	19.84	19.84	19.37	19.75	146,042	-0.04(-0.22%)
Aug 01, 2017	19.58	20.18	19.47	19.80	212,692	+0.43(+2.22%)
Jul 31, 2017	19.49	19.67	19.24	19.37	187,223	-0.13(-0.66%)
Jul 28, 2017	20.01	20.01	19.28	19.49	203,978	-0.60(-3.00%)
Jul 27, 2017	20.18	20.61	19.88	20.10	243,471	+0.43(+2.19%)
Jul 26, 2017	19.92	19.97	19.62	19.67	77,441	-0.26(-1.30%)
Jul 25, 2017	19.62	20.10	19.62	19.92	92,112	+0.52(+2.66%)
Jul 24, 2017	19.06	19.47	19.06	19.41	99,646	+0.34(+1.81%)
Jul 21, 2017	19.37	19.37	19.06	19.06	135,881	-0.26(-1.34%)
Jul 20, 2017		19.37	19.24	19.32	236,128	+0.04(+0.22%)
Jul 19, 2017	19.32	19.41	19.15	19.28	136,393	-0.09(-0.44%)
Jul 18, 2017	19.19	19.41	19.15	19.37	96,926	+0.04(+0.22%)
Jul 17, 2017	19.28	19.58	19.19	19.32	93,621	-0.09(-0.44%)
Jul 14, 2017	19.45	19.54	19.21	19.41	60,067	-0.26(-1.31%)
Jul 13, 2017	19.71	19.75	19.41	19.67	51,100	+0.02(+0.11%)
Jul 12, 2017	19.43	19.77	19.43	19.64	113,791	+0.17(+0.88%)
Jul 11, 2017	19.34	19.52	19.00	19.47	162,384	+0.21(+1.11%)
Jul 10, 2017	19.56	19.64	19.22	19.26	103,684	-0.43(-2.18%)
Jul 07, 2017	19.56	19.69	19.26	19.69	89,963	+0.26(+1.32%)
Jul 06, 2017	19.69	19.95	19.34	19.43	117,819	-0.30(-1.52%)
Jul 05, 2017	19.77	19.88	19.34	19.73	110,381	+0.04(+0.22%)
Jul 03, 2017	19.34	20.12	19.34	19.69	162,544	+0.34(+1.77%)
Jun 30, 2017	19.56	19.60	19.26	19.34	126,722	-0.13(-0.66%)
Jun 29, 2017	19.77	19.82	19.30	19.47	140,968	+0.09(+0.44%)
Jun 28, 2017	19.17	19.64	19.13	19.39	200,082	+0.26(+1.34%)
Jun 27, 2017	19.26	19.56	19.07	19.13	189,811	-0.04(-0.22%)
Jun 26, 2017	19.13	19.47	18.92	19.17	98,577	+0.09(+0.45%)
Jun 23, 2017	19.30	19.30	19.04	19.09	723,239	-0.13(-0.67%)
Jun 22, 2017	19.22	19.30	19.04	19.22	108,581	+0.00(+0.00%)
Jun 21, 2017	19.60	19.60	19.17	19.22	139,417	-0.34(-1.75%)
Jun 20, 2017	19.86	19.86	19.52	19.56	128,848	-0.39(-1.94%)
Jun 19, 2017	20.07	20.37	19.90	19.95	128,101	+0.00(+0.00%)
Jun 16, 2017	20.20	20.33	19.90	19.95	236,760	-0.47(-2.31%)
Jun 15, 2017	20.25	20.83	20.25	20.42	78,770	-0.09(-0.42%)
Jun 14, 2017	20.37	20.50	20.03	20.50	80,557	-0.04(-0.21%)
Jun 13, 2017	20.76	20.89	20.42	20.55	85,548	-0.13(-0.62%)
Jun 12, 2017	20.72	21.10	20.37	20.67	184,820	+0.00(+0.00%)
Jun 09, 2017	20.25	21.49	20.25	20.67	544,395	+0.47(+2.34%)
Jun 08, 2017	19.00	20.20	19.00	20.20	174,376	+1.12(+5.84%)
Jun 07, 2017	18.87	19.26	18.74	19.09	77,812	+0.26(+1.37%)
Jun 06, 2017	18.74	19.04	18.70	18.83	124,663	-0.09(-0.45%)
Jun 05, 2017	19.30	19.39	18.89	18.92	153,058	-0.34(-1.78%)
Jun 02, 2017	18.83	19.69	18.83	19.26	181,528	+0.34(+1.81%)
Jun 01, 2017	18.79	18.96	18.49	18.92	114,305	+0.21(+1.15%)
May 31, 2017	18.62	18.83	18.23	18.70	191,981	+0.13(+0.69%)
May 30, 2017	18.70	18.74	18.44	18.57	113,364	-0.21(-1.14%)
May 26, 2017	18.74	19.00	18.57	18.79	105,788	+0.04(+0.23%)
May 25, 2017	18.87	19.00	18.66	18.74	52,596	-0.09(-0.46%)
May 24, 2017	18.62	19.00	18.59	18.83	223,862	+0.21(+1.15%)
May 23, 2017	18.44	18.83	18.44	18.62	293,468	+0.13(+0.70%)
May 22, 2017	18.57	18.79	18.44	18.49	212,968	+0.00(+0.00%)
May 19, 2017	18.49	18.92	18.44	18.49	1,076,171	+0.00(+0.00%)
May 18, 2017	18.40	18.74	18.40	18.49	174,865	+0.04(+0.23%)
May 17, 2017	18.62	18.79	18.19	18.44	287,137	-0.69(-3.59%)
May 16, 2017	19.09	19.30	18.92	19.13	124,642	+0.17(+0.91%)
May 15, 2017	18.96	19.07	18.83	18.96	101,338	+0.26(+1.38%)
May 12, 2017	18.92	18.96	18.44	18.70	364,183	-0.34(-1.80%)
May 11, 2017	19.30	19.30	18.92	19.04	118,683	-0.30(-1.55%)
May 10, 2017	19.22	19.39	19.09	19.34	77,664	+0.04(+0.22%)
May 09, 2017	19.82	19.82	19.17	19.30	187,437	-0.30(-1.53%)
May 08, 2017	19.34	19.64	19.34	19.60	183,112	+0.26(+1.33%)
May 05, 2017	19.47	19.47	19.17	19.34	204,165	+0.00(+0.00%)
May 04, 2017	19.60	19.73	19.13	19.34	67,240	-0.13(-0.66%)
May 03, 2017	19.30	19.52	19.17	19.47	120,744	+0.04(+0.22%)
May 02, 2017	19.43	19.43	19.22	19.43	219,633	+0.17(+0.89%)
May 01, 2017	19.22	19.47	18.96	19.26	275,403	+0.21(+1.13%)
Apr 28, 2017	19.82	19.95	18.96	19.04	176,443	-0.86(-4.31%)
Apr 27, 2017	20.93	21.02	19.88	19.90	193,969	-1.03(-4.92%)
Apr 26, 2017	20.63	21.19	20.59	20.93	107,053	+0.26(+1.25%)
Apr 25, 2017	20.63	20.76	20.55	20.67	111,189	+0.17(+0.84%)
Apr 24, 2017	20.89	20.97	20.42	20.50	97,203	+0.17(+0.84%)
Apr 21, 2017	20.03	20.33	19.77	20.33	111,606	+0.26(+1.28%)
Apr 20, 2017	19.86	20.16	19.82	20.07	138,218	+0.39(+1.96%)
Apr 19, 2017	19.69	19.90	19.52	19.69	79,188	+0.13(+0.66%)
Apr 18, 2017	19.47	19.60	19.26	19.56	75,759	-0.13(-0.65%)
Apr 17, 2017	19.43	19.73	19.30	19.69	95,833	+0.30(+1.55%)
Apr 13, 2017	20.03	20.16	19.34	19.39	102,818	-0.77(-3.83%)
Apr 12, 2017	20.50	20.55	20.07	20.16	105,826	-0.41(-1.98%)
Apr 11, 2017	20.31	20.65	20.27	20.57	104,735	+0.26(+1.26%)
Apr 10, 2017	20.44	20.57	20.18	20.31	108,678	-0.13(-0.63%)
Apr 07, 2017	20.31	20.57	20.27	20.44	243,829	+0.00(+0.00%)
Apr 06, 2017	20.23	20.44	20.05	20.44	216,637	+0.30(+1.49%)
Apr 05, 2017	21.04	21.04	20.10	20.14	215,361	-0.68(-3.29%)
Apr 04, 2017	20.70	20.87	20.61	20.82	136,217	+0.09(+0.41%)
Apr 03, 2017	20.78	20.82	20.35	20.74	198,569	+0.00(+0.00%)
Mar 31, 2017	20.48	20.80	20.14	20.74	280,463	+0.26(+1.25%)
Mar 30, 2017	19.71	20.57	19.71	20.48	92,692	+0.73(+3.68%)
Mar 29, 2017	19.88	20.01	19.46	19.75	144,809	-0.26(-1.28%)
Mar 28, 2017	19.54	20.01	19.20	20.01	145,894	+0.38(+1.96%)
Mar 27, 2017	19.20	19.69	18.99	19.63	70,439	-0.04(-0.22%)
Mar 24, 2017	19.50	19.84	19.37	19.67	90,864	+0.21(+1.10%)
Mar 23, 2017	19.16	19.54	19.07	19.46	137,206	+0.26(+1.34%)
Mar 22, 2017	19.11	19.24	18.90	19.20	171,856	+0.00(+0.00%)
Mar 21, 2017	20.74	20.78	19.16	19.20	303,359	-1.50(-7.23%)
Mar 20, 2017	20.82	20.82	20.48	20.70	168,231	-0.17(-0.82%)
Mar 17, 2017	20.40	21.04	20.40	20.87	219,904	+0.30(+1.46%)
Mar 16, 2017	20.35	20.70	20.27	20.57	89,788	+0.34(+1.69%)
Mar 15, 2017	20.27	20.35	20.01	20.23	140,147	+0.04(+0.21%)
Mar 14, 2017	20.10	20.31	19.97	20.18	82,561	-0.04(-0.21%)
Mar 13, 2017	20.10	20.44	20.05	20.23	93,800	+0.00(+0.00%)
Mar 10, 2017	20.48	20.57	20.05	20.23	83,684	-0.17(-0.84%)
Mar 09, 2017	20.65	20.85	20.35	20.40	97,240	-0.21(-1.04%)
Mar 08, 2017	21.17	21.29	20.61	20.61	96,295	-0.38(-1.83%)
Mar 07, 2017	21.17	21.34	20.95	20.99	105,559	-0.17(-0.81%)
Mar 06, 2017	21.29	21.34	21.17	21.17	45,807	-0.26(-1.20%)
Mar 03, 2017	21.42	21.64	21.29	21.42	97,078	-0.04(-0.20%)
Mar 02, 2017	21.94	21.94	21.42	21.47	98,293	-0.56(-2.52%)
Mar 01, 2017	21.81	22.15	21.76	22.02	151,914	+0.56(+2.59%)
Feb 28, 2017	21.81	21.89	21.29	21.47	121,106	-0.43(-1.95%)
Feb 27, 2017	21.94	22.06	21.76	21.89	111,833	+0.00(+0.00%)
Feb 24, 2017	21.94	22.19	21.85	21.89	87,202	-0.34(-1.54%)
Feb 23, 2017	22.11	22.38	21.89	22.23	203,518	+0.17(+0.78%)
Feb 22, 2017	21.59	22.11	21.38	22.06	956,268	+0.43(+1.98%)
Feb 21, 2017	21.81	21.89	21.53	21.64	197,372	-0.04(-0.20%)
Feb 17, 2017		21.68	21.68	21.68	0	-0.30(-1.36%)
Feb 16, 2017	22.11	22.15	21.89	21.98	185,976	-0.09(-0.39%)
Feb 15, 2017	22.06	22.19	21.89	22.06	239,355	+0.00(+0.00%)
Feb 14, 2017	21.42	22.15	21.42	22.06	130,300	+0.60(+2.79%)
Feb 13, 2017	21.42	21.55	21.14	21.47	240,571	+0.13(+0.60%)
Feb 10, 2017	21.34	21.47	21.08	21.34	119,544	+0.17(+0.81%)
Feb 09, 2017	21.12	21.46	20.99	21.17	101,071	+0.04(+0.20%)
Feb 08, 2017	21.29	21.29	20.70	21.12	105,196	-0.26(-1.20%)
Feb 07, 2017	21.47	21.51	21.21	21.38	116,063	-0.04(-0.20%)
Feb 06, 2017	21.59	21.76	21.38	21.42	117,850	-0.26(-1.18%)
Feb 03, 2017	21.25	21.68	21.12	21.68	125,384	+0.68(+3.26%)
Feb 02, 2017	21.12	21.25	20.78	20.99	147,649	-0.21(-1.01%)
Feb 01, 2017	21.38	21.87	21.08	21.21	206,356	+0.09(+0.40%)
Jan 31, 2017	21.55	21.94	20.99	21.12	403,497	-0.51(-2.37%)
Jan 30, 2017	21.81	22.02	21.12	21.64	162,611	-0.47(-2.13%)
Jan 27, 2017	22.23	22.23	21.68	22.11	188,375	+0.00(+0.00%)
Jan 26, 2017	21.89	22.19	20.87	22.11	208,463	+0.04(+0.19%)
Jan 25, 2017	21.94	22.23	21.81	22.06	185,695	+0.26(+1.18%)
Jan 24, 2017	21.04	21.94	20.99	21.81	137,154	+0.81(+3.87%)
Jan 23, 2017	20.95	21.12	20.78	20.99	67,898	+0.09(+0.41%)
Jan 20, 2017	20.91	21.17	20.78	20.91	81,649	+0.09(+0.41%)
Jan 19, 2017	20.61	20.91	20.52	20.82	96,988	+0.21(+1.04%)
Jan 18, 2017	20.87	20.91	20.48	20.61	99,911	-0.09(-0.41%)
Jan 17, 2017	21.29	21.34	20.70	20.70	71,879	-0.90(-4.16%)
Jan 13, 2017		21.59	21.59	21.59	0	+0.41(+1.92%)
Jan 12, 2017	21.27	21.32	20.76	21.19	95,233	-0.51(-2.36%)
Jan 11, 2017	21.57	21.83	21.40	21.70	121,133	+0.09(+0.39%)
Jan 10, 2017	20.94	21.70	20.85	21.61	165,612	+0.68(+3.26%)
Jan 09, 2017	21.49	21.49	20.93	20.93	126,879	-0.77(-3.54%)
Jan 06, 2017	21.70	21.78	21.44	21.70	74,098	+0.09(+0.39%)
Jan 05, 2017	21.95	21.95	21.23	21.61	66,373	-0.38(-1.74%)
Jan 04, 2017	22.04	22.25	21.87	22.00	181,398	-0.04(-0.19%)
Jan 03, 2017	22.30	22.47	21.72	22.04	147,342	-0.09(-0.39%)
Dec 30, 2016		22.13	22.13	22.13	0	+0.00(+0.00%)
Dec 29, 2016	22.42	22.51	21.91	22.13	80,020	-0.21(-0.95%)
Dec 28, 2016	22.17	22.47	22.04	22.34	181,485	+0.13(+0.58%)
Dec 27, 2016	22.04	22.30	22.00	22.21	71,919	+0.09(+0.39%)
Dec 23, 2016		22.13	22.13	22.13	0	-0.17(-0.76%)
Dec 22, 2016	22.13	22.38	21.87	22.30	157,368	+0.13(+0.58%)
Dec 21, 2016	22.59	22.59	22.13	22.17	93,185	-0.43(-1.89%)
Dec 20, 2016	22.25	22.64	22.04	22.59	169,478	+0.55(+2.51%)
Dec 19, 2016	21.95	22.47	21.74	22.04	201,529	-0.26(-1.15%)
Dec 16, 2016	22.47	22.55	22.08	22.30	471,048	-0.21(-0.95%)
Dec 15, 2016	21.83	22.72	21.74	22.51	450,497	+0.68(+3.12%)
Dec 14, 2016	21.53	22.00	21.23	21.83	992,453	-0.21(-0.97%)
Dec 13, 2016	22.17	22.68	21.70	22.04	93,816	+0.00(+0.00%)
Dec 12, 2016	21.91	22.34	21.74	22.04	102,447	+0.13(+0.58%)
Dec 09, 2016	21.83	22.00	21.57	21.91	130,483	+0.09(+0.39%)
Dec 08, 2016	21.49	22.13	21.36	21.83	148,412	+0.34(+1.59%)
Dec 07, 2016	21.19	21.70	21.19	21.49	86,678	+0.13(+0.60%)
Dec 06, 2016	20.68	21.53	20.63	21.36	123,074	+0.68(+3.30%)
Dec 05, 2016	20.12	20.72	19.91	20.68	210,382	+0.77(+3.85%)
Dec 02, 2016	20.12	20.33	18.94	19.91	73,131	-0.17(-0.85%)
Dec 01, 2016	20.04	20.38	19.95	20.08	132,246	+0.04(+0.21%)
Nov 30, 2016	20.55	20.55	19.95	20.04	102,421	-0.21(-1.05%)
Nov 29, 2016	20.46	20.68	20.16	20.25	72,006	-0.09(-0.42%)
Nov 28, 2016	20.46	20.51	20.29	20.33	59,799	-0.17(-0.83%)
Nov 25, 2016	20.55	20.63	20.33	20.51	22,270	-0.04(-0.21%)
Nov 23, 2016		20.55	20.55	20.55	0	+0.51(+2.55%)
Nov 22, 2016	20.08	20.08	19.87	20.04	116,382	+0.09(+0.43%)
Nov 21, 2016	20.42	20.63	19.82	19.95	96,292	-0.43(-2.09%)
Nov 18, 2016	19.27	20.38	18.89	20.38	168,349	+1.28(+6.70%)
Nov 17, 2016	18.67	19.20	18.03	19.10	91,622	+0.60(+3.23%)
Nov 16, 2016	18.37	18.59	17.78	18.50	128,258	+0.04(+0.23%)
Nov 15, 2016	18.08	18.46	17.78	18.46	53,496	+0.26(+1.41%)
Nov 14, 2016	18.33	18.93	17.86	18.20	87,925	+0.17(+0.95%)
Nov 11, 2016	17.22	18.08	17.22	18.03	210,157	+0.81(+4.70%)
Nov 10, 2016	16.97	17.69	16.85	17.22	154,753	+0.38(+2.28%)
Nov 09, 2016	15.82	17.18	15.82	16.84	174,212	+1.11(+7.05%)
Nov 08, 2016	15.73	15.82	15.56	15.73	51,511	+0.00(+0.00%)
Nov 07, 2016	15.73	15.77	15.56	15.73	73,927	+0.30(+1.93%)
Nov 04, 2016	15.52	15.65	15.35	15.43	53,159	-0.04(-0.28%)
Nov 03, 2016	15.52	15.73	15.35	15.47	38,402	-0.04(-0.27%)
Nov 02, 2016	15.65	15.73	15.39	15.52	37,794	-0.13(-0.82%)