Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	68.10	69.85	66.91	66.93	639,250	-1.44(-2.10%)
Apr 29, 2020	71.46	71.46	67.91	68.37	728,115	-2.01(-2.86%)
Apr 28, 2020	71.30	71.61	69.81	70.38	348,362	-0.59(-0.83%)
Apr 27, 2020	70.35	71.83	70.31	70.97	375,214	+1.04(+1.48%)
Apr 24, 2020	71.90	72.47	69.47	69.93	503,888	-1.83(-2.55%)
Apr 23, 2020	72.21	73.13	71.13	71.76	431,861	-0.64(-0.88%)
Apr 22, 2020	72.53	74.22	71.50	72.40	345,059	+0.89(+1.25%)
Apr 21, 2020	70.81	72.73	69.29	71.50	757,485	-0.18(-0.24%)
Apr 20, 2020	69.31	72.01	68.14	71.68	718,392	+1.94(+2.78%)
Apr 17, 2020	73.05	73.56	68.77	69.74	589,936	-2.71(-3.75%)
Apr 16, 2020	69.51	72.71	69.11	72.45	635,453	+3.74(+5.45%)
Apr 15, 2020	70.10	71.55	67.93	68.71	603,829	-1.68(-2.38%)
Apr 14, 2020	70.53	72.45	69.79	70.39	684,052	+2.78(+4.11%)
Apr 13, 2020	67.90	67.91	65.72	67.61	333,132	-0.53(-0.78%)
Apr 09, 2020	66.25	69.84	66.21	68.14	767,293	+2.18(+3.30%)
Apr 08, 2020	67.42	68.06	65.42	65.96	610,275	-1.29(-1.91%)
Apr 07, 2020	70.69	70.69	66.67	67.25	599,781	-2.17(-3.13%)
Apr 06, 2020	70.07	71.82	67.48	69.42	516,326	+0.46(+0.66%)
Apr 03, 2020	67.16	69.72	66.43	68.97	617,116	+2.19(+3.28%)
Apr 02, 2020	64.41	67.53	63.87	66.78	540,211	+2.21(+3.43%)
Apr 01, 2020	63.38	65.58	61.96	64.57	566,107	-0.88(-1.34%)
Mar 31, 2020	66.41	67.53	64.05	65.44	753,841	-1.92(-2.86%)
Mar 30, 2020	63.53	67.83	63.48	67.37	529,377	+4.74(+7.57%)
Mar 27, 2020	62.76	64.99	60.69	62.63	654,691	-1.63(-2.53%)
Mar 26, 2020	56.53	65.00	55.86	64.25	840,135	+8.63(+15.52%)
Mar 25, 2020	57.97	61.24	54.92	55.62	739,677	-3.32(-5.63%)
Mar 24, 2020	55.14	59.62	53.51	58.95	1,043,846	+4.77(+8.81%)
Mar 23, 2020	61.52	61.65	52.37	54.17	886,842	-6.47(-10.66%)
Mar 20, 2020	64.67	65.40	57.32	60.64	1,453,674	-4.22(-6.50%)
Mar 19, 2020	67.59	68.61	62.65	64.85	960,092	-3.62(-5.28%)
Mar 18, 2020	64.50	68.47	61.03	68.47	1,009,023	+0.41(+0.60%)
Mar 17, 2020	61.17	68.30	60.29	68.06	823,124	+6.99(+11.45%)
Mar 16, 2020	60.11	64.07	58.31	61.07	564,445	-3.92(-6.03%)
Mar 13, 2020	63.53	65.26	60.58	64.99	635,027	+3.23(+5.22%)
Mar 12, 2020	62.13	66.44	58.63	61.76	666,537	-4.85(-7.28%)
Mar 11, 2020	66.41	67.21	64.53	66.61	727,629	-1.54(-2.27%)
Mar 10, 2020	65.04	69.40	62.59	68.15	999,374	+3.42(+5.29%)
Mar 09, 2020	67.36	67.38	62.74	64.73	1,376,232	-4.18(-6.07%)
Mar 06, 2020	67.05	69.37	66.53	68.91	655,705	+0.16(+0.23%)
Mar 05, 2020	67.76	68.87	67.43	68.76	682,486	-0.21(-0.30%)
Mar 04, 2020	63.95	69.10	63.95	68.96	590,161	+4.59(+7.14%)
Mar 03, 2020	62.95	65.11	62.42	64.37	665,937	+1.67(+2.67%)
Mar 02, 2020	58.37	62.94	57.44	62.70	531,502	+4.86(+8.41%)
Feb 28, 2020	58.68	60.16	56.75	57.83	699,258	-2.38(-3.95%)
Feb 27, 2020	54.85	62.09	51.30	60.21	592,199	+0.84(+1.41%)
Feb 26, 2020	58.71	59.56	58.50	59.37	331,013	+0.77(+1.31%)
Feb 25, 2020	59.05	59.58	57.40	58.60	384,779	-0.29(-0.50%)
Feb 24, 2020	57.65	59.53	57.65	58.89	345,375	-1.19(-1.98%)
Feb 21, 2020	60.60	60.60	59.51	60.08	319,773	-0.66(-1.08%)
Feb 20, 2020	60.22	60.84	59.50	60.74	260,589	+0.30(+0.50%)
Feb 19, 2020	60.49	61.34	60.28	60.44	215,574	+0.25(+0.42%)
Feb 18, 2020	60.80	60.99	59.84	60.19	237,684	-0.64(-1.05%)
Feb 14, 2020	60.25	61.03	60.17	60.83	218,652	+0.65(+1.08%)
Feb 13, 2020	59.25	60.30	59.05	60.18	192,054	+0.59(+1.00%)
Feb 12, 2020	59.50	59.68	58.78	59.58	320,459	+0.13(+0.23%)
Feb 11, 2020	59.50	59.88	58.69	59.45	248,279	+0.17(+0.29%)
Feb 10, 2020	60.07	60.67	59.01	59.27	241,866	-0.80(-1.33%)
Feb 07, 2020	59.12	60.09	58.84	60.07	342,370	+0.88(+1.49%)
Feb 06, 2020	58.93	59.85	58.11	59.20	438,000	+2.31(+4.05%)
Feb 05, 2020	57.26	57.29	56.17	56.89	251,826	+0.03(+0.06%)
Feb 04, 2020	55.48	57.44	55.48	56.86	207,416	+0.90(+1.61%)
Feb 03, 2020	56.47	56.63	55.81	55.96	456,445	-0.23(-0.41%)
Jan 31, 2020	57.41	57.73	56.03	56.19	308,158	-1.21(-2.11%)
Jan 30, 2020	57.80	58.17	57.16	57.40	306,460	-0.99(-1.70%)
Jan 29, 2020	58.59	58.69	57.87	58.39	284,825	-0.29(-0.49%)
Jan 28, 2020	58.17	58.98	58.14	58.67	206,398	+0.81(+1.40%)
Jan 27, 2020	57.15	58.05	57.13	57.86	251,903	+0.14(+0.25%)
Jan 24, 2020	58.02	58.11	57.56	57.72	230,519	-0.06(-0.10%)
Jan 23, 2020	57.51	57.91	57.00	57.78	304,895	+0.16(+0.28%)
Jan 22, 2020	58.55	58.65	57.57	57.62	222,097	-0.81(-1.38%)
Jan 21, 2020	57.75	58.51	57.60	58.43	308,744	+0.42(+0.72%)
Jan 17, 2020	58.43	58.43	57.62	58.01	235,316	-0.04(-0.07%)
Jan 16, 2020	57.60	58.13	57.24	58.05	237,847	+0.91(+1.59%)
Jan 15, 2020	56.21	57.19	56.21	57.14	357,660	+0.93(+1.65%)
Jan 14, 2020	56.14	56.34	55.75	56.21	311,286	-0.11(-0.20%)
Jan 13, 2020	55.50	56.39	55.42	56.32	338,710	+0.89(+1.60%)
Jan 10, 2020	56.11	56.17	54.78	55.43	404,986	-0.41(-0.74%)
Jan 09, 2020	54.85	56.21	54.76	55.84	608,454	+1.00(+1.82%)
Jan 08, 2020	54.05	55.29	54.05	54.85	521,806	+0.97(+1.79%)
Jan 07, 2020	53.41	53.96	53.10	53.88	320,637	+0.28(+0.52%)
Jan 06, 2020	52.49	53.67	52.30	53.60	322,335	+0.78(+1.47%)
Jan 03, 2020	52.22	52.92	51.56	52.83	404,355	+0.94(+1.82%)
Jan 02, 2020	52.13	52.41	51.65	51.88	258,272	-0.25(-0.47%)
Dec 31, 2019	52.46	52.79	52.00	52.13	337,825	-0.33(-0.63%)
Dec 30, 2019	51.89	52.81	51.83	52.46	248,657	+0.48(+0.91%)
Dec 27, 2019	52.03	52.37	51.66	51.99	245,289	+0.17(+0.32%)
Dec 26, 2019	51.77	51.96	51.63	51.82	182,208	+0.21(+0.40%)
Dec 24, 2019	52.08	52.08	51.42	51.61	101,372	-0.25(-0.47%)
Dec 23, 2019	51.87	52.38	51.16	51.86	448,160	+0.12(+0.23%)
Dec 20, 2019	50.85	51.77	50.78	51.74	1,414,298	+1.07(+2.11%)
Dec 19, 2019	49.72	50.68	49.50	50.67	354,281	+1.14(+2.30%)
Dec 18, 2019	49.34	49.79	48.95	49.53	408,708	+0.40(+0.81%)
Dec 17, 2019	49.04	49.51	48.76	49.14	371,795	+0.25(+0.50%)
Dec 16, 2019	50.33	50.46	48.74	48.89	454,457	-1.01(-2.02%)
Dec 13, 2019	49.12	50.03	48.73	49.90	380,369	+0.78(+1.60%)
Dec 12, 2019	48.60	49.15	48.36	49.11	509,390	+0.40(+0.83%)
Dec 11, 2019	48.15	48.94	47.84	48.71	209,973	+0.74(+1.55%)
Dec 10, 2019	47.72	48.51	47.46	47.96	317,562	+0.40(+0.85%)
Dec 09, 2019	48.57	49.22	47.50	47.56	489,020	-1.28(-2.61%)
Dec 06, 2019	49.60	49.86	48.80	48.83	242,133	-0.28(-0.56%)
Dec 05, 2019	49.38	49.61	48.90	49.11	384,808	-0.17(-0.35%)
Dec 04, 2019	49.23	49.66	48.82	49.29	284,306	+0.33(+0.68%)
Dec 03, 2019	48.70	49.28	48.40	48.95	199,679	-0.02(-0.05%)
Dec 02, 2019	49.59	49.59	48.38	48.98	264,738	-0.67(-1.36%)
Nov 29, 2019	49.48	49.77	49.35	49.65	109,073	-0.09(-0.19%)
Nov 27, 2019	49.56	49.94	49.31	49.75	171,058	+0.44(+0.88%)
Nov 26, 2019	49.83	50.30	49.12	49.31	351,404	-0.56(-1.13%)
Nov 25, 2019	49.05	50.01	48.83	49.87	233,306	+1.03(+2.11%)
Nov 22, 2019	49.62	49.83	48.75	48.84	291,747	-0.71(-1.42%)
Nov 21, 2019	49.55	49.75	49.14	49.55	282,427	+0.19(+0.39%)
Nov 20, 2019	49.80	50.06	48.86	49.36	270,131	-0.44(-0.88%)
Nov 19, 2019	49.72	50.24	49.52	49.80	222,326	+0.14(+0.28%)
Nov 18, 2019	49.34	49.88	49.13	49.66	213,555	+0.22(+0.44%)
Nov 15, 2019	49.48	49.79	49.23	49.44	429,808	+0.20(+0.40%)
Nov 14, 2019	49.16	49.30	48.64	49.24	207,835	-0.01(-0.02%)
Nov 13, 2019	50.56	50.63	48.20	49.25	351,412	-1.64(-3.22%)
Nov 12, 2019	50.27	50.89	50.01	50.89	436,265	+0.51(+1.01%)
Nov 11, 2019	48.73	50.53	48.73	50.38	430,176	+1.48(+3.03%)
Nov 08, 2019	47.88	49.13	47.77	48.89	594,716	+1.20(+2.52%)
Nov 07, 2019	47.12	49.28	46.32	47.70	622,270	+2.64(+5.86%)
Nov 06, 2019	45.12	45.89	44.66	45.05	264,581	-0.15(-0.34%)
Nov 05, 2019	45.81	46.18	45.15	45.21	172,961	-0.47(-1.02%)
Nov 04, 2019	45.59	45.76	45.36	45.67	231,754	+0.40(+0.88%)
Nov 01, 2019	46.14	46.14	44.60	45.27	224,341	-0.71(-1.53%)
Oct 31, 2019	46.02	46.21	45.35	45.98	215,525	-0.04(-0.09%)
Oct 30, 2019	45.68	46.14	45.52	46.02	210,030	+0.20(+0.43%)
Oct 29, 2019	45.49	46.02	45.45	45.82	200,284	+0.10(+0.22%)
Oct 28, 2019	45.37	45.96	45.32	45.72	194,002	+0.46(+1.02%)
Oct 25, 2019	45.34	45.98	45.08	45.26	169,117	-0.18(-0.40%)
Oct 24, 2019	45.84	45.84	45.34	45.44	217,591	-0.19(-0.41%)
Oct 23, 2019	45.26	45.78	45.09	45.63	212,990	+0.14(+0.31%)
Oct 22, 2019	45.23	45.71	45.12	45.48	258,874	+0.26(+0.57%)
Oct 21, 2019	44.80	45.34	44.79	45.23	249,584	+0.66(+1.48%)
Oct 18, 2019	44.85	45.17	44.32	44.57	184,804	-0.47(-1.04%)
Oct 17, 2019	44.46	45.19	44.46	45.04	244,417	+0.78(+1.75%)
Oct 16, 2019	44.30	44.58	43.71	44.26	233,489	-0.35(-0.79%)
Oct 15, 2019	44.22	44.99	43.73	44.61	293,430	+0.51(+1.16%)
Oct 14, 2019	44.14	44.39	43.86	44.10	461,785	-0.23(-0.51%)
Oct 11, 2019	44.05	44.91	43.70	44.33	346,142	+0.75(+1.73%)
Oct 10, 2019	43.73	44.07	43.11	43.58	435,924	-0.14(-0.32%)
Oct 09, 2019	43.23	43.94	42.95	43.72	391,148	+0.70(+1.62%)
Oct 08, 2019	43.08	43.46	42.72	43.02	300,866	-0.13(-0.29%)
Oct 07, 2019	43.16	43.66	42.66	43.15	333,875	+0.02(+0.04%)
Oct 04, 2019	42.64	43.25	42.16	43.13	266,047	+0.60(+1.41%)
Oct 03, 2019	41.99	43.08	41.92	42.53	242,428	+0.45(+1.07%)
Oct 02, 2019	42.24	42.47	41.92	42.08	287,453	-0.48(-1.12%)
Oct 01, 2019	43.44	43.74	42.41	42.56	277,740	-0.64(-1.49%)
Sep 30, 2019	43.67	43.82	43.05	43.20	297,922	-0.32(-0.74%)
Sep 27, 2019	44.26	44.61	42.79	43.52	282,882	-0.71(-1.60%)
Sep 26, 2019	44.14	44.48	43.91	44.23	264,924	+0.13(+0.28%)
Sep 25, 2019	42.89	44.17	42.73	44.10	277,103	+1.29(+3.02%)
Sep 24, 2019	44.21	44.44	42.46	42.81	434,080	-1.27(-2.88%)
Sep 23, 2019	44.13	45.31	44.06	44.08	321,774	-0.02(-0.04%)
Sep 20, 2019	43.11	44.17	42.73	44.10	3,049,596	+0.92(+2.12%)
Sep 19, 2019	43.54	44.55	43.01	43.18	578,340	-0.24(-0.56%)
Sep 18, 2019	43.58	43.89	42.93	43.42	574,223	-0.18(-0.41%)
Sep 17, 2019	43.69	44.25	43.01	43.60	505,195	-0.02(-0.05%)
Sep 16, 2019	44.61	44.61	41.74	43.63	1,262,693	-1.67(-3.69%)
Sep 13, 2019	46.16	46.41	44.68	45.30	493,322	-0.84(-1.82%)
Sep 12, 2019	46.57	46.85	45.00	46.13	349,774	-0.17(-0.37%)
Sep 11, 2019	46.50	47.38	46.01	46.31	324,045	+0.05(+0.12%)
Sep 10, 2019	46.06	46.63	45.24	46.25	270,597	+0.16(+0.36%)
Sep 09, 2019	47.02	47.11	46.02	46.09	207,782	-0.93(-1.97%)
Sep 06, 2019	47.19	47.72	47.01	47.01	148,966	-0.16(-0.35%)
Sep 05, 2019	47.01	47.44	46.66	47.18	241,692	+0.49(+1.06%)
Sep 04, 2019	46.63	46.91	46.27	46.68	172,530	+0.53(+1.16%)
Sep 03, 2019	47.42	47.51	46.07	46.15	323,595	-1.59(-3.33%)
Aug 30, 2019	47.81	48.23	47.62	47.74	253,676	+0.12(+0.25%)
Aug 29, 2019	47.55	47.95	46.46	47.62	143,898	+0.33(+0.70%)
Aug 28, 2019	46.05	47.36	45.69	47.30	196,320	+0.96(+2.08%)
Aug 27, 2019	46.94	47.00	46.09	46.33	196,985	-0.35(-0.76%)
Aug 26, 2019	45.92	46.78	45.61	46.68	160,905	+1.15(+2.53%)
Aug 23, 2019	47.09	47.14	45.40	45.53	273,189	-1.54(-3.27%)
Aug 22, 2019	46.97	47.23	46.64	47.07	240,697	+0.34(+0.72%)
Aug 21, 2019	46.07	46.89	45.90	46.73	279,383	+0.95(+2.07%)
Aug 20, 2019	45.71	46.16	45.56	45.78	340,545	+0.07(+0.15%)
Aug 19, 2019	45.43	45.78	45.05	45.71	271,884	+0.70(+1.55%)
Aug 16, 2019	43.46	45.08	43.46	45.02	220,618	+1.91(+4.43%)
Aug 15, 2019	43.17	43.79	42.96	43.11	278,959	-0.12(-0.27%)
Aug 14, 2019	43.67	43.98	43.03	43.22	381,508	-1.11(-2.50%)
Aug 13, 2019	44.06	44.61	43.94	44.33	488,737	+0.36(+0.83%)
Aug 12, 2019	43.58	44.25	43.52	43.97	372,563	+0.16(+0.37%)
Aug 09, 2019	43.81	44.73	43.76	43.81	423,840	-0.19(-0.44%)
Aug 08, 2019	46.07	46.48	43.43	44.00	754,661	-4.02(-8.37%)
Aug 07, 2019	47.51	48.55	47.17	48.02	407,933	+0.03(+0.06%)
Aug 06, 2019	48.11	48.62	47.54	47.99	324,382	-0.03(-0.06%)
Aug 05, 2019	48.62	48.64	47.66	48.02	595,010	-1.31(-2.66%)
Aug 02, 2019	48.59	49.50	48.34	49.33	214,046	+0.49(+1.00%)
Aug 01, 2019	49.00	49.42	48.31	48.84	553,058	-0.05(-0.11%)
Jul 31, 2019	49.35	49.85	48.61	48.90	340,668	-0.40(-0.80%)
Jul 30, 2019	49.21	49.65	49.01	49.29	332,978	-0.16(-0.31%)
Jul 29, 2019	49.35	49.59	48.76	49.45	379,022	+0.16(+0.33%)
Jul 26, 2019	48.62	49.54	48.59	49.28	205,670	+0.81(+1.66%)
Jul 25, 2019	48.88	49.20	48.36	48.48	207,800	-0.40(-0.81%)
Jul 24, 2019	48.27	49.11	48.27	48.87	214,450	+0.54(+1.11%)
Jul 23, 2019	48.14	48.57	47.64	48.34	165,881	+0.45(+0.94%)
Jul 22, 2019	48.83	48.86	47.81	47.89	209,188	-0.68(-1.39%)
Jul 19, 2019	48.46	49.19	48.21	48.56	436,727	-0.02(-0.03%)
Jul 18, 2019	47.84	48.62	47.51	48.58	198,902	+0.43(+0.90%)
Jul 17, 2019	48.51	48.93	48.05	48.14	218,567	-0.34(-0.70%)
Jul 16, 2019	48.35	48.93	48.24	48.48	203,192	+0.17(+0.35%)
Jul 15, 2019	48.70	48.93	48.00	48.31	141,895	-0.52(-1.06%)
Jul 12, 2019	48.40	48.91	48.13	48.83	257,474	+0.38(+0.78%)
Jul 11, 2019	47.94	48.62	47.54	48.45	348,563	+0.78(+1.64%)
Jul 10, 2019	47.69	48.29	47.37	47.67	335,599	+0.23(+0.49%)
Jul 09, 2019	47.55	47.96	47.12	47.44	321,710	-0.07(-0.15%)
Jul 08, 2019	47.81	48.13	47.06	47.51	350,201	-0.34(-0.71%)
Jul 05, 2019	47.11	47.98	47.02	47.85	308,247	+0.58(+1.23%)
Jul 03, 2019	46.21	47.28	46.21	47.27	97,422	+1.26(+2.73%)
Jul 02, 2019	45.86	46.67	45.67	46.01	274,251	+0.12(+0.27%)
Jul 01, 2019	46.64	46.72	45.75	45.88	315,115	-0.18(-0.39%)
Jun 28, 2019	46.20	46.42	45.81	46.06	549,743	-0.02(-0.03%)
Jun 27, 2019	45.46	46.34	45.46	46.08	192,751	+0.75(+1.66%)
Jun 26, 2019	45.58	46.13	45.01	45.33	254,151	-0.20(-0.44%)
Jun 25, 2019	45.84	45.97	45.31	45.53	324,626	-0.37(-0.81%)
Jun 24, 2019	46.63	46.79	45.74	45.90	345,079	-0.55(-1.19%)
Jun 21, 2019	45.56	47.34	45.40	46.45	698,454	+0.60(+1.30%)
Jun 20, 2019	46.23	46.23	45.47	45.85	336,620	+0.01(+0.02%)
Jun 19, 2019	45.89	46.03	45.44	45.85	269,719	+0.08(+0.17%)
Jun 18, 2019	45.85	46.50	45.50	45.77	249,711	+0.26(+0.58%)
Jun 17, 2019	46.13	46.43	45.38	45.50	337,324	-0.66(-1.43%)
Jun 14, 2019	46.40	47.00	46.03	46.16	325,258	-0.36(-0.78%)
Jun 13, 2019	47.23	47.35	46.31	46.53	296,019	-0.53(-1.12%)
Jun 12, 2019	46.75	47.38	46.47	47.06	200,669	+0.29(+0.63%)
Jun 11, 2019	47.54	47.54	46.16	46.76	387,547	-0.61(-1.28%)
Jun 10, 2019	47.02	47.67	46.91	47.37	330,972	+0.61(+1.29%)
Jun 07, 2019	46.39	46.91	46.23	46.76	193,685	+0.64(+1.38%)
Jun 06, 2019	45.49	46.19	45.28	46.13	183,968	+0.42(+0.92%)
Jun 05, 2019	45.40	46.11	45.40	45.71	169,040	+0.36(+0.79%)
Jun 04, 2019	44.26	45.42	44.01	45.35	308,151	+1.58(+3.62%)
Jun 03, 2019	45.51	45.67	43.59	43.77	527,859	-1.63(-3.59%)
May 31, 2019	44.64	45.62	44.30	45.40	480,284	+0.63(+1.40%)
May 30, 2019	44.32	44.84	44.29	44.77	214,937	+0.54(+1.23%)
May 29, 2019	44.29	44.64	44.02	44.22	410,670	-0.14(-0.31%)
May 28, 2019	44.90	45.23	44.33	44.36	276,210	-0.47(-1.06%)
May 24, 2019	44.70	45.14	44.39	44.84	307,990	+0.48(+1.08%)
May 23, 2019	44.91	45.02	44.12	44.36	256,149	-1.08(-2.37%)
May 22, 2019	44.83	45.57	44.83	45.43	189,763	+0.44(+0.98%)
May 21, 2019	43.89	45.40	43.89	44.99	446,538	+1.42(+3.26%)
May 20, 2019	44.17	44.17	43.45	43.57	385,383	-0.73(-1.65%)
May 17, 2019	45.23	45.29	44.30	44.30	296,134	-1.10(-2.43%)
May 16, 2019	44.43	45.50	44.15	45.40	417,892	+1.16(+2.61%)
May 15, 2019	43.91	44.47	43.69	44.25	234,790	+0.11(+0.24%)
May 14, 2019	43.07	44.40	43.07	44.14	249,815	+1.23(+2.86%)
May 13, 2019	43.61	44.06	42.86	42.91	306,388	-1.34(-3.04%)
May 10, 2019	43.92	44.39	43.39	44.26	243,255	-0.30(-0.67%)
May 09, 2019	43.89	44.62	42.98	44.55	418,268	+0.65(+1.49%)
May 08, 2019	43.31	44.58	43.31	43.90	330,524	+0.42(+0.97%)
May 07, 2019	43.56	44.11	43.02	43.48	279,098	-0.33(-0.75%)
May 06, 2019	42.80	44.11	42.80	43.81	351,619	+0.43(+0.99%)
May 03, 2019	41.56	43.41	41.40	43.38	369,440	+1.19(+2.82%)
May 02, 2019	43.86	43.86	41.37	42.19	513,223	-0.20(-0.47%)