Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	21.73	21.73	21.23	21.55	111,221	-0.31(-1.42%)
Oct 30, 2019	21.76	21.96	21.51	21.86	147,152	+0.07(+0.33%)
Oct 29, 2019	21.77	21.96	21.67	21.79	110,173	+0.01(+0.04%)
Oct 28, 2019	21.57	21.79	21.42	21.78	169,831	+0.39(+1.83%)
Oct 25, 2019	21.39	21.55	21.18	21.39	156,599	+0.12(+0.58%)
Oct 24, 2019	21.29	21.61	20.16	21.27	345,398	+1.20(+5.97%)
Oct 23, 2019	20.02	20.07	19.80	20.07	42,495	+0.05(+0.27%)
Oct 22, 2019	19.95	20.16	19.83	20.02	91,111	+0.02(+0.09%)
Oct 21, 2019	20.09	20.18	19.90	20.00	76,633	+0.18(+0.90%)
Oct 18, 2019	19.63	19.90	19.63	19.82	70,863	+0.06(+0.31%)
Oct 17, 2019	19.85	19.85	19.63	19.76	76,973	+0.03(+0.13%)
Oct 16, 2019	19.80	19.93	19.63	19.73	65,266	+0.00(+0.00%)
Oct 15, 2019	19.71	19.86	19.66	19.73	74,962	+0.11(+0.54%)
Oct 14, 2019	19.45	19.65	19.45	19.63	54,556	-0.02(-0.09%)
Oct 11, 2019	19.80	19.88	19.63	19.64	98,240	+0.18(+0.91%)
Oct 10, 2019	19.37	19.56	19.18	19.47	95,701	+0.23(+1.20%)
Oct 09, 2019	19.23	19.33	19.10	19.23	83,647	+0.13(+0.69%)
Oct 08, 2019	19.23	19.23	19.00	19.10	108,513	-0.25(-1.28%)
Oct 07, 2019	19.23	19.49	19.23	19.35	109,235	-0.03(-0.14%)
Oct 04, 2019	19.14	19.38	19.07	19.38	104,078	+0.22(+1.15%)
Oct 03, 2019	19.18	19.27	18.98	19.16	123,362	-0.15(-0.78%)
Oct 02, 2019	19.25	19.31	19.02	19.31	146,178	+0.02(+0.09%)
Oct 01, 2019	19.79	19.82	19.25	19.29	187,787	-0.34(-1.71%)
Sep 30, 2019	19.65	19.67	19.47	19.62	112,427	+0.04(+0.18%)
Sep 27, 2019	19.61	19.76	19.47	19.59	77,946	+0.14(+0.73%)
Sep 26, 2019	19.65	19.66	19.28	19.45	72,455	-0.31(-1.57%)
Sep 25, 2019	19.49	19.81	19.38	19.76	75,725	+0.27(+1.36%)
Sep 24, 2019	19.76	19.83	19.38	19.49	79,871	-0.24(-1.21%)
Sep 23, 2019	19.61	19.78	19.48	19.73	79,016	-0.06(-0.31%)
Sep 20, 2019	19.54	19.89	19.52	19.79	258,047	+0.16(+0.81%)
Sep 19, 2019	19.68	19.97	19.58	19.63	112,120	-0.15(-0.76%)
Sep 18, 2019	19.96	19.99	19.72	19.78	139,505	-0.22(-1.10%)
Sep 17, 2019	20.06	20.06	19.60	20.00	115,972	-0.15(-0.75%)
Sep 16, 2019	19.90	20.27	19.78	20.15	142,891	+0.11(+0.57%)
Sep 13, 2019	20.08	20.26	19.77	20.04	131,456	+0.15(+0.76%)
Sep 12, 2019	19.85	20.07	19.44	19.89	150,080	-0.05(-0.27%)
Sep 11, 2019	19.51	19.96	19.10	19.94	175,698	+0.57(+2.97%)
Sep 10, 2019	19.09	19.47	18.88	19.37	149,007	+0.42(+2.19%)
Sep 09, 2019	18.54	19.06	18.32	18.95	145,866	+0.51(+2.78%)
Sep 06, 2019	18.71	18.71	18.34	18.44	100,232	-0.17(-0.90%)
Sep 05, 2019	18.34	18.85	18.34	18.61	168,101	+0.48(+2.63%)
Sep 04, 2019	17.99	18.15	17.78	18.13	166,781	+0.27(+1.48%)
Sep 03, 2019	17.92	18.01	17.68	17.86	110,319	-0.24(-1.32%)
Aug 30, 2019	18.52	18.52	18.09	18.10	82,697	-0.34(-1.87%)
Aug 29, 2019	18.04	18.59	18.01	18.45	152,208	+0.52(+2.91%)
Aug 28, 2019	17.35	17.98	17.35	17.93	117,873	+0.42(+2.37%)
Aug 27, 2019	18.12	18.12	17.42	17.51	146,991	-0.47(-2.61%)
Aug 26, 2019	18.00	18.09	17.87	17.98	73,678	+0.17(+0.94%)
Aug 23, 2019	18.35	18.39	17.77	17.81	222,864	-0.53(-2.89%)
Aug 22, 2019	18.17	18.39	18.06	18.34	143,593	+0.25(+1.37%)
Aug 21, 2019	18.09	18.13	17.79	18.09	163,967	+0.17(+0.94%)
Aug 20, 2019	17.87	18.04	17.83	17.93	226,662	-0.02(-0.10%)
Aug 19, 2019	17.90	18.05	17.85	17.94	192,722	+0.20(+1.15%)
Aug 16, 2019	17.13	17.77	16.85	17.74	601,508	+0.42(+2.40%)
Aug 15, 2019	17.57	17.67	17.28	17.33	63,457	-0.22(-1.26%)
Aug 14, 2019	17.72	17.86	17.39	17.55	99,058	-0.53(-2.93%)
Aug 13, 2019	17.90	18.39	17.86	18.08	87,727	+0.14(+0.79%)
Aug 12, 2019	18.22	18.27	17.93	17.94	50,764	-0.50(-2.69%)
Aug 09, 2019	18.45	18.54	18.21	18.43	195,487	-0.06(-0.33%)
Aug 08, 2019	18.26	18.64	18.22	18.49	122,248	+0.38(+2.10%)
Aug 07, 2019	18.14	18.18	17.69	18.11	108,696	-0.39(-2.10%)
Aug 06, 2019	18.59	18.76	18.22	18.50	143,636	+0.08(+0.43%)
Aug 05, 2019	18.87	18.93	18.14	18.42	153,274	-0.75(-3.92%)
Aug 02, 2019	19.31	19.31	18.77	19.17	127,496	-0.18(-0.91%)
Aug 01, 2019	20.35	20.41	19.33	19.35	154,291	-0.86(-4.24%)
Jul 31, 2019	20.27	20.46	20.09	20.21	168,926	-0.02(-0.09%)
Jul 30, 2019	19.76	20.29	19.60	20.22	144,046	+0.33(+1.64%)
Jul 29, 2019	20.15	20.29	19.82	19.90	191,404	-0.34(-1.66%)
Jul 26, 2019	20.30	20.45	19.95	20.23	161,322	+0.04(+0.18%)
Jul 25, 2019	20.03	20.55	19.13	20.20	217,565	-0.36(-1.76%)
Jul 24, 2019	19.87	20.59	19.87	20.56	110,945	+0.63(+3.15%)
Jul 23, 2019	19.90	20.00	19.75	19.93	46,880	+0.10(+0.49%)
Jul 22, 2019	19.92	20.02	19.73	19.84	69,078	-0.16(-0.80%)
Jul 19, 2019	19.92	20.17	19.92	19.99	128,175	+0.00(+0.00%)
Jul 18, 2019	19.99	20.18	19.92	19.99	156,558	+0.03(+0.13%)
Jul 17, 2019	19.86	20.13	19.77	19.97	105,249	+0.03(+0.13%)
Jul 16, 2019	19.92	20.12	19.91	19.94	99,273	-0.04(-0.18%)
Jul 15, 2019	20.54	20.59	19.92	19.98	103,259	-0.55(-2.67%)
Jul 12, 2019	20.33	20.62	20.18	20.53	99,553	+0.28(+1.40%)
Jul 11, 2019	20.21	20.29	20.11	20.24	115,945	+0.19(+0.97%)
Jul 10, 2019	20.21	20.37	19.90	20.05	93,926	-0.12(-0.61%)
Jul 09, 2019	20.37	20.55	19.84	20.17	160,444	+0.42(+2.14%)
Jul 08, 2019	19.85	19.99	19.64	19.75	64,776	-0.18(-0.88%)
Jul 05, 2019	19.73	20.02	19.60	19.93	70,756	+0.24(+1.21%)
Jul 03, 2019	19.57	19.75	19.57	19.69	35,548	+0.14(+0.72%)
Jul 02, 2019	19.81	19.81	19.40	19.55	103,251	-0.18(-0.94%)
Jul 01, 2019	20.12	20.23	19.67	19.73	248,532	-0.22(-1.10%)
Jun 28, 2019	19.78	20.14	19.63	19.95	599,897	+0.28(+1.43%)
Jun 27, 2019	19.36	19.67	19.29	19.67	115,890	+0.31(+1.59%)
Jun 26, 2019	19.20	19.53	19.11	19.36	87,216	+0.18(+0.92%)
Jun 25, 2019	19.09	19.27	18.81	19.19	61,607	+0.13(+0.69%)
Jun 24, 2019	19.35	19.51	19.04	19.05	130,918	-0.35(-1.81%)
Jun 21, 2019	19.41	19.55	19.37	19.41	192,167	-0.11(-0.59%)
Jun 20, 2019	19.81	19.81	19.20	19.52	128,938	-0.13(-0.67%)
Jun 19, 2019	19.56	19.82	19.54	19.65	92,855	+0.10(+0.49%)
Jun 18, 2019	19.34	19.71	19.27	19.56	182,722	+0.26(+1.37%)
Jun 17, 2019	19.27	19.34	19.17	19.29	114,692	+0.08(+0.41%)
Jun 14, 2019	19.12	19.34	18.95	19.21	62,919	+0.08(+0.41%)
Jun 13, 2019	18.96	19.30	18.80	19.13	133,240	+0.26(+1.40%)
Jun 12, 2019	18.86	18.97	18.66	18.87	125,302	-0.16(-0.83%)
Jun 11, 2019	19.27	19.33	18.92	19.03	230,620	-0.10(-0.51%)
Jun 10, 2019	18.80	19.19	18.78	19.12	122,563	+0.46(+2.45%)
Jun 07, 2019	18.58	18.75	18.48	18.67	209,316	-0.05(-0.28%)
Jun 06, 2019	18.70	18.92	18.45	18.72	83,359	-0.05(-0.28%)
Jun 05, 2019	18.93	19.04	18.64	18.77	98,984	-0.18(-0.98%)
Jun 04, 2019	18.75	18.99	18.65	18.96	186,180	+0.34(+1.84%)
Jun 03, 2019	18.51	18.88	18.22	18.61	124,660	+0.11(+0.62%)
May 31, 2019	18.49	18.66	18.33	18.50	143,443	-0.20(-1.08%)
May 30, 2019	19.14	19.26	18.58	18.70	134,209	-0.44(-2.30%)
May 29, 2019	18.91	19.21	18.90	19.14	207,308	+0.11(+0.55%)
May 28, 2019	19.17	19.32	19.03	19.04	203,344	-0.17(-0.87%)
May 24, 2019	18.97	19.24	18.88	19.20	68,939	+0.35(+1.87%)
May 23, 2019	19.09	19.16	18.77	18.85	118,708	-0.44(-2.28%)
May 22, 2019	19.39	19.42	19.13	19.29	75,223	-0.18(-0.95%)
May 21, 2019	19.46	19.58	19.45	19.48	136,061	+0.04(+0.18%)
May 20, 2019	19.37	19.64	19.34	19.44	69,232	+0.16(+0.82%)
May 17, 2019	19.40	19.68	19.26	19.28	89,609	-0.32(-1.62%)
May 16, 2019	19.48	19.74	19.48	19.60	62,476	+0.19(+1.00%)
May 15, 2019	19.22	19.46	19.04	19.41	137,209	-0.04(-0.18%)
May 14, 2019	19.14	19.56	19.14	19.44	80,032	+0.32(+1.66%)
May 13, 2019	19.63	19.70	19.01	19.12	71,662	-0.85(-4.23%)
May 10, 2019	19.90	20.00	19.60	19.97	56,786	+0.00(+0.00%)
May 09, 2019	19.78	20.02	19.77	19.97	95,896	+0.02(+0.09%)
May 08, 2019	19.99	20.07	19.88	19.95	116,312	-0.04(-0.18%)
May 07, 2019	20.12	20.44	19.82	19.99	156,513	-0.34(-1.69%)
May 06, 2019	20.07	20.45	19.98	20.33	97,949	-0.04(-0.22%)
May 03, 2019	20.14	20.57	20.14	20.37	134,357	+0.34(+1.71%)
May 02, 2019	19.93	20.20	19.80	20.03	115,721	+0.22(+1.11%)
May 01, 2019	19.39	20.11	19.34	19.81	245,206	+0.59(+3.07%)
Apr 30, 2019	19.34	19.41	19.19	19.22	176,063	-0.12(-0.64%)
Apr 29, 2019	19.11	19.49	19.11	19.34	224,687	+0.37(+1.95%)
Apr 26, 2019	18.50	19.29	18.35	18.97	204,660	+0.53(+2.86%)
Apr 25, 2019	17.74	18.65	17.74	18.45	179,916	+0.16(+0.87%)
Apr 24, 2019	18.20	18.47	18.01	18.29	119,938	+0.14(+0.78%)
Apr 23, 2019	17.85	18.23	17.82	18.15	201,809	+0.33(+1.83%)
Apr 22, 2019	18.09	18.11	17.76	17.82	92,357	-0.26(-1.46%)
Apr 18, 2019	18.12	18.37	17.98	18.09	87,792	-0.15(-0.82%)
Apr 17, 2019	18.48	18.48	18.11	18.23	102,394	-0.17(-0.91%)
Apr 16, 2019	18.00	18.41	18.00	18.40	83,604	+0.35(+1.95%)
Apr 15, 2019	18.38	18.38	18.03	18.05	55,617	-0.32(-1.73%)
Apr 12, 2019	18.63	18.72	18.28	18.37	81,546	+0.01(+0.05%)
Apr 11, 2019	18.22	18.38	18.14	18.36	67,310	+0.22(+1.21%)
Apr 10, 2019	17.79	18.18	17.77	18.14	48,017	+0.30(+1.67%)
Apr 09, 2019	18.02	18.09	17.82	17.84	49,204	-0.31(-1.69%)
Apr 08, 2019	18.10	18.27	18.02	18.15	47,555	+0.04(+0.24%)
Apr 05, 2019	17.90	18.16	17.71	18.10	50,986	+0.21(+1.18%)
Apr 04, 2019	17.59	17.95	17.53	17.89	59,012	+0.32(+1.80%)
Apr 03, 2019	17.66	17.71	17.47	17.58	47,520	+0.09(+0.50%)
Apr 02, 2019	17.66	17.72	17.43	17.49	69,023	-0.15(-0.84%)
Apr 01, 2019	17.46	17.78	17.46	17.64	153,287	+0.37(+2.13%)
Mar 29, 2019	17.54	17.56	17.12	17.27	119,196	-0.17(-0.96%)
Mar 28, 2019	17.27	17.45	17.12	17.44	69,738	+0.23(+1.32%)
Mar 27, 2019	17.19	17.34	17.00	17.21	54,900	+0.13(+0.77%)
Mar 26, 2019	16.83	17.08	16.80	17.08	132,825	+0.43(+2.58%)
Mar 25, 2019	16.64	16.87	16.49	16.65	70,417	+0.00(+0.00%)
Mar 22, 2019	17.31	17.46	16.53	16.65	228,014	-0.75(-4.28%)
Mar 21, 2019	17.66	17.74	17.38	17.39	171,812	-0.36(-2.02%)
Mar 20, 2019	18.10	18.24	17.75	17.75	88,303	-0.47(-2.60%)
Mar 19, 2019	18.82	18.97	18.20	18.23	69,473	-0.45(-2.39%)
Mar 18, 2019	18.66	18.95	18.58	18.67	88,891	+0.02(+0.09%)
Mar 15, 2019	18.65	18.96	18.57	18.66	269,761	+0.01(+0.05%)
Mar 14, 2019	18.52	18.94	18.47	18.65	81,108	+0.11(+0.62%)
Mar 13, 2019	18.65	18.67	18.49	18.53	83,029	+0.00(+0.00%)
Mar 12, 2019	18.62	18.63	18.46	18.53	91,196	-0.02(-0.09%)
Mar 11, 2019	18.40	18.63	18.32	18.55	116,356	+0.39(+2.17%)
Mar 08, 2019	18.05	18.24	18.01	18.16	92,848	+0.18(+0.98%)
Mar 07, 2019	18.18	18.18	17.83	17.98	114,584	-0.25(-1.35%)
Mar 06, 2019	18.80	19.11	18.19	18.23	118,587	-0.59(-3.12%)
Mar 05, 2019	18.83	18.86	18.52	18.81	125,159	-0.02(-0.09%)
Mar 04, 2019	19.22	19.28	18.74	18.83	89,598	-0.40(-2.10%)
Mar 01, 2019	19.02	19.24	19.02	19.23	110,642	+0.32(+1.72%)
Feb 28, 2019	18.99	19.12	18.78	18.91	73,961	-0.05(-0.28%)
Feb 27, 2019	18.74	19.05	18.49	18.96	59,038	+0.22(+1.17%)
Feb 26, 2019	18.94	19.08	18.74	18.74	74,847	-0.25(-1.34%)
Feb 25, 2019	19.28	19.32	18.99	19.00	86,500	-0.18(-0.91%)
Feb 22, 2019	19.08	19.21	18.95	19.17	101,060	+0.07(+0.37%)
Feb 21, 2019	19.16	19.17	18.85	19.10	66,427	-0.02(-0.09%)
Feb 20, 2019	19.07	19.15	18.85	19.12	92,836	+0.09(+0.46%)
Feb 19, 2019	18.75	19.06	18.70	19.03	73,550	+0.13(+0.70%)
Feb 15, 2019	18.49	18.92	18.49	18.90	117,714	+0.52(+2.81%)
Feb 14, 2019	18.43	18.52	18.28	18.38	85,748	-0.12(-0.66%)
Feb 13, 2019	18.37	18.56	18.37	18.51	111,935	+0.13(+0.72%)
Feb 12, 2019	18.23	18.59	18.23	18.38	127,910	+0.25(+1.35%)
Feb 11, 2019	18.02	18.19	17.94	18.13	91,845	+0.13(+0.73%)
Feb 08, 2019	17.92	18.24	17.84	18.00	98,551	-0.01(-0.05%)
Feb 07, 2019	18.08	18.24	17.99	18.01	118,035	-0.01(-0.05%)
Feb 06, 2019	17.84	18.05	17.84	18.02	167,100	+0.11(+0.64%)
Feb 05, 2019	17.86	17.99	17.81	17.90	189,694	+0.01(+0.05%)
Feb 04, 2019	17.91	17.96	17.61	17.89	109,072	+0.09(+0.49%)
Feb 01, 2019	17.67	17.82	17.61	17.81	112,125	+0.27(+1.55%)
Jan 31, 2019	17.70	17.84	17.29	17.53	113,188	-0.25(-1.38%)
Jan 30, 2019	17.58	17.87	17.53	17.78	119,927	+0.21(+1.20%)
Jan 29, 2019	17.86	17.89	17.57	17.57	112,152	-0.27(-1.52%)
Jan 28, 2019	17.62	17.88	17.52	17.84	128,440	+0.18(+1.04%)
Jan 25, 2019	17.81	17.98	17.64	17.66	169,841	-0.22(-1.23%)
Jan 24, 2019	18.31	19.23	17.56	17.88	158,339	+0.24(+1.34%)
Jan 23, 2019	17.81	18.02	17.52	17.64	77,741	-0.14(-0.79%)
Jan 22, 2019	17.81	18.00	17.69	17.78	107,486	-0.23(-1.27%)
Jan 18, 2019	17.89	18.02	17.73	18.01	120,793	+0.14(+0.79%)
Jan 17, 2019	17.74	17.88	17.61	17.87	142,134	+0.04(+0.20%)
Jan 16, 2019	17.09	17.83	17.09	17.83	352,094	+0.82(+4.85%)
Jan 15, 2019	17.05	17.15	16.82	17.01	199,420	-0.07(-0.41%)
Jan 14, 2019	16.77	17.39	16.77	17.08	297,608	+0.25(+1.51%)
Jan 11, 2019	16.80	17.06	16.75	16.82	179,765	-0.13(-0.75%)
Jan 10, 2019	16.94	17.09	16.72	16.95	96,792	-0.02(-0.10%)
Jan 09, 2019	17.03	17.16	16.83	16.97	372,584	-0.06(-0.36%)
Jan 08, 2019	16.92	17.18	16.73	17.03	257,200	+0.31(+1.83%)
Jan 07, 2019	16.80	16.90	16.66	16.72	141,626	-0.24(-1.44%)
Jan 04, 2019	16.63	17.02	16.59	16.97	277,907	+0.58(+3.52%)
Jan 03, 2019	16.50	16.72	16.24	16.39	230,816	-0.21(-1.26%)
Jan 02, 2019	16.02	16.60	16.02	16.60	138,596	+0.47(+2.92%)
Dec 31, 2018	15.94	16.16	15.80	16.13	275,617	+0.24(+1.48%)
Dec 28, 2018	15.56	16.05	15.56	15.89	129,277	+0.34(+2.19%)
Dec 27, 2018	15.48	15.65	15.14	15.55	149,699	-0.10(-0.67%)
Dec 26, 2018	15.23	15.68	14.91	15.66	205,422	+0.48(+3.16%)
Dec 24, 2018	15.48	15.73	15.15	15.18	62,291	-0.31(-1.97%)
Dec 21, 2018	15.62	15.81	15.31	15.48	228,555	-0.15(-0.95%)
Dec 20, 2018	15.75	16.03	15.48	15.63	141,759	-0.12(-0.78%)
Dec 19, 2018	16.14	16.35	15.70	15.75	154,317	-0.34(-2.12%)
Dec 18, 2018	16.00	16.36	16.00	16.10	301,256	+0.09(+0.55%)
Dec 17, 2018	16.28	16.46	15.94	16.01	190,699	-0.37(-2.24%)
Dec 14, 2018	16.44	16.67	16.26	16.37	181,034	-0.22(-1.32%)
Dec 13, 2018	16.72	16.85	16.36	16.59	240,928	-0.04(-0.26%)
Dec 12, 2018	16.27	16.69	15.97	16.64	143,799	+0.52(+3.25%)
Dec 11, 2018	16.35	16.51	15.96	16.11	121,137	-0.04(-0.27%)
Dec 10, 2018	16.17	16.23	15.94	16.16	156,761	-0.01(-0.05%)
Dec 07, 2018	16.26	16.43	16.01	16.16	167,408	-0.09(-0.54%)
Dec 06, 2018	16.19	16.35	15.82	16.25	214,932	-0.18(-1.12%)
Dec 04, 2018	17.41	17.59	16.42	16.44	316,267	-1.03(-5.90%)
Dec 03, 2018	17.81	17.81	17.15	17.47	150,530	-0.12(-0.70%)
Nov 30, 2018	17.43	17.61	17.34	17.59	238,173	+0.17(+0.95%)
Nov 29, 2018	17.52	17.68	17.39	17.42	126,266	-0.15(-0.84%)
Nov 28, 2018	17.51	17.67	17.22	17.57	194,308	+0.07(+0.40%)
Nov 27, 2018	17.47	17.89	17.37	17.50	105,959	+0.01(+0.05%)
Nov 26, 2018	17.67	17.90	17.44	17.49	107,513	-0.05(-0.30%)
Nov 23, 2018	17.27	17.70	17.27	17.54	38,932	+0.11(+0.65%)
Nov 21, 2018		17.43	17.43	17.43	0	-0.04(-0.25%)
Nov 20, 2018	17.63	17.76	17.40	17.48	113,638	-0.34(-1.91%)
Nov 19, 2018	18.01	18.15	17.70	17.82	97,484	-0.23(-1.26%)
Nov 16, 2018	17.97	18.11	17.87	18.04	122,178	-0.04(-0.19%)
Nov 15, 2018	17.85	18.12	17.57	18.08	211,467	+0.10(+0.58%)
Nov 14, 2018	18.56	18.63	17.69	17.97	83,838	-0.44(-2.37%)
Nov 13, 2018	18.36	18.63	18.08	18.41	129,093	+0.10(+0.52%)
Nov 12, 2018	18.56	18.65	18.29	18.31	76,996	-0.25(-1.36%)
Nov 09, 2018	18.85	19.05	18.45	18.57	105,231	-0.28(-1.48%)
Nov 08, 2018	18.83	19.07	18.71	18.85	180,981	+0.00(+0.00%)
Nov 07, 2018	18.73	18.88	18.34	18.85	144,732	+0.14(+0.75%)
Nov 06, 2018	18.51	18.83	18.37	18.71	91,533	+0.17(+0.94%)
Nov 05, 2018	18.83	18.92	18.37	18.53	95,537	-0.29(-1.53%)
Nov 02, 2018	18.91	18.91	18.61	18.82	206,684	+0.15(+0.80%)