CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.96	24.01	23.14	23.46	303,629	-0.86(-3.54%)
Apr 29, 2020	24.50	24.85	24.09	24.32	423,505	+0.36(+1.52%)
Apr 28, 2020	23.58	24.36	23.58	23.95	335,384	+0.97(+4.20%)
Apr 27, 2020	22.23	23.08	22.23	22.99	257,285	+0.85(+3.82%)
Apr 24, 2020	22.38	22.69	21.84	22.14	642,605	-0.08(-0.37%)
Apr 23, 2020	22.83	23.03	22.20	22.22	268,331	-0.49(-2.16%)
Apr 22, 2020	23.62	23.62	22.68	22.71	530,349	-0.31(-1.36%)
Apr 21, 2020	23.09	23.59	22.86	23.03	424,646	-0.53(-2.27%)
Apr 20, 2020	24.09	24.12	23.40	23.56	241,654	-0.75(-3.09%)
Apr 17, 2020	23.81	24.38	23.69	24.31	363,914	+1.23(+5.31%)
Apr 16, 2020	23.42	23.56	22.42	23.08	402,309	-0.20(-0.86%)
Apr 15, 2020	24.25	24.25	23.21	23.29	291,605	-1.55(-6.22%)
Apr 14, 2020	24.59	24.98	24.23	24.83	439,772	+0.71(+2.96%)
Apr 13, 2020	25.10	25.10	23.93	24.12	351,453	-0.94(-3.76%)
Apr 09, 2020	24.14	25.42	24.12	25.06	386,532	+1.01(+4.20%)
Apr 08, 2020	23.03	24.38	22.51	24.05	399,177	+1.14(+4.96%)
Apr 07, 2020	23.26	23.87	22.84	22.91	335,363	+0.72(+3.25%)
Apr 06, 2020	21.38	22.45	21.17	22.19	643,428	+1.66(+8.10%)
Apr 03, 2020	20.40	20.95	20.29	20.53	557,517	-0.13(-0.65%)
Apr 02, 2020	20.89	22.26	20.37	20.66	730,261	-0.35(-1.66%)
Apr 01, 2020	22.08	22.34	20.77	21.01	501,356	-2.04(-8.86%)
Mar 31, 2020	24.30	24.30	22.94	23.06	360,378	-1.44(-5.88%)
Mar 30, 2020	23.79	24.69	23.14	24.50	334,601	+0.74(+3.09%)
Mar 27, 2020	23.47	24.38	22.16	23.76	421,941	-0.47(-1.93%)
Mar 26, 2020	23.11	24.34	22.74	24.23	350,068	+1.48(+6.50%)
Mar 25, 2020	22.74	23.89	22.39	22.75	1,350,306	+0.28(+1.26%)
Mar 24, 2020	20.96	22.75	20.49	22.47	560,349	+2.27(+11.25%)
Mar 23, 2020	21.16	21.76	19.70	20.20	633,062	-1.35(-6.27%)
Mar 20, 2020	23.30	23.53	21.32	21.55	609,485	-1.48(-6.42%)
Mar 19, 2020	23.35	23.98	22.58	23.03	693,709	-0.73(-3.06%)
Mar 18, 2020	22.28	23.84	20.67	23.75	721,893	+0.02(+0.09%)
Mar 17, 2020	22.90	23.76	20.86	23.73	504,767	+1.25(+5.55%)
Mar 16, 2020	24.26	24.97	22.38	22.48	562,233	-3.85(-14.64%)
Mar 13, 2020	26.46	26.70	24.69	26.34	558,459	+1.49(+5.98%)
Mar 12, 2020	27.66	28.08	24.85	24.85	532,395	-3.94(-13.70%)
Mar 11, 2020	29.74	29.74	28.50	28.80	533,491	-1.73(-5.67%)
Mar 10, 2020	30.33	30.74	29.07	30.53	515,491	+0.99(+3.34%)
Mar 09, 2020	29.45	30.07	28.97	29.54	527,185	-2.39(-7.49%)
Mar 06, 2020	30.76	31.95	30.75	31.93	550,381	+0.27(+0.87%)
Mar 05, 2020	31.69	32.05	31.37	31.66	432,273	-1.02(-3.11%)
Mar 04, 2020	32.25	32.80	31.86	32.67	347,420	+0.92(+2.90%)
Mar 03, 2020	33.05	33.25	31.53	31.75	579,703	-1.36(-4.10%)
Mar 02, 2020	30.89	33.12	30.83	33.11	594,328	+2.23(+7.21%)
Feb 28, 2020	31.12	31.14	30.21	30.88	754,216	-0.88(-2.78%)
Feb 27, 2020	32.33	32.55	31.59	31.77	665,431	-1.17(-3.54%)
Feb 26, 2020	34.05	34.34	32.81	32.93	768,693	-1.01(-2.98%)
Feb 25, 2020	34.58	34.73	33.69	33.94	400,316	-0.70(-2.02%)
Feb 24, 2020	34.45	34.94	34.13	34.64	377,120	-0.48(-1.37%)
Feb 21, 2020	35.59	35.63	34.82	35.12	260,785	-0.51(-1.44%)
Feb 20, 2020	35.14	35.71	35.08	35.64	493,843	+0.37(+1.04%)
Feb 19, 2020	35.35	35.41	35.14	35.27	176,617	+0.01(+0.04%)
Feb 18, 2020	35.60	35.66	35.16	35.26	246,199	-0.39(-1.09%)
Feb 14, 2020	35.56	35.70	35.18	35.64	306,585	+0.11(+0.32%)
Feb 13, 2020	35.28	35.64	35.19	35.53	283,436	+0.14(+0.40%)
Feb 12, 2020	36.01	36.01	35.13	35.39	281,798	-0.51(-1.42%)
Feb 11, 2020	36.23	36.31	35.42	35.90	491,886	-0.06(-0.18%)
Feb 10, 2020	35.00	36.31	34.81	35.96	709,269	+2.80(+8.45%)
Feb 07, 2020	33.17	33.51	33.14	33.16	236,508	-0.12(-0.36%)
Feb 06, 2020	33.51	33.69	33.22	33.28	176,380	-0.08(-0.25%)
Feb 05, 2020	32.89	33.53	32.76	33.37	195,904	+0.76(+2.32%)
Feb 04, 2020	32.51	32.85	32.45	32.61	149,236	+0.43(+1.34%)
Feb 03, 2020	31.72	32.57	31.72	32.18	262,002	+0.59(+1.86%)
Jan 31, 2020	32.25	32.31	31.58	31.59	177,734	-0.69(-2.13%)
Jan 30, 2020	31.61	32.33	31.61	32.28	144,564	+0.50(+1.58%)
Jan 29, 2020	31.85	32.11	31.71	31.77	215,596	-0.06(-0.18%)
Jan 28, 2020	31.72	32.16	31.72	31.83	231,350	+0.33(+1.06%)
Jan 27, 2020	31.26	31.63	31.26	31.50	294,621	-0.18(-0.56%)
Jan 24, 2020	31.70	31.90	31.54	31.67	194,123	+0.00(+0.00%)
Jan 23, 2020	32.26	32.62	31.18	31.67	490,032	-0.97(-2.97%)
Jan 22, 2020	32.57	32.74	32.31	32.64	137,611	+0.25(+0.79%)
Jan 21, 2020	32.49	32.56	32.30	32.39	183,887	-0.15(-0.46%)
Jan 17, 2020	32.37	32.54	32.16	32.54	288,783	+0.27(+0.83%)
Jan 16, 2020	31.81	32.28	31.67	32.27	266,502	+0.65(+2.06%)
Jan 15, 2020	31.48	31.84	31.48	31.62	189,139	+0.04(+0.11%)
Jan 14, 2020	31.48	31.76	31.38	31.58	143,955	+0.05(+0.16%)
Jan 13, 2020	31.52	31.60	31.32	31.53	213,418	+0.02(+0.07%)
Jan 10, 2020	31.99	31.99	31.48	31.51	184,940	-0.44(-1.37%)
Jan 09, 2020	31.62	31.95	31.62	31.95	200,854	+0.38(+1.21%)
Jan 08, 2020	31.50	31.78	31.38	31.57	193,173	+0.13(+0.43%)
Jan 07, 2020	31.65	31.82	31.33	31.43	166,654	-0.29(-0.91%)
Jan 06, 2020	31.84	31.88	31.57	31.72	191,261	-0.33(-1.02%)
Jan 03, 2020	31.60	32.06	31.57	32.05	367,055	+0.23(+0.73%)
Jan 02, 2020	31.93	31.97	31.54	31.82	230,942	+0.10(+0.31%)
Dec 31, 2019	31.42	31.74	31.41	31.72	376,379	+0.24(+0.76%)
Dec 30, 2019	31.53	31.57	31.36	31.48	187,593	+0.01(+0.02%)
Dec 27, 2019	31.40	31.51	31.29	31.47	196,808	+0.11(+0.36%)
Dec 26, 2019	31.20	31.45	31.07	31.36	228,944	+0.10(+0.32%)
Dec 24, 2019	31.21	31.37	31.09	31.26	80,390	+0.07(+0.23%)
Dec 23, 2019	31.84	31.84	31.09	31.19	191,443	-0.42(-1.32%)
Dec 20, 2019	31.69	31.93	31.34	31.60	1,621,230	+0.13(+0.43%)
Dec 19, 2019	31.60	31.60	31.26	31.47	474,711	-0.18(-0.56%)
Dec 18, 2019	32.06	32.10	31.56	31.65	208,267	-0.40(-1.26%)
Dec 17, 2019	31.91	32.24	31.91	32.05	317,091	+0.16(+0.49%)
Dec 16, 2019	31.63	31.96	31.38	31.89	357,361	+0.47(+1.49%)
Dec 13, 2019	31.44	31.60	31.26	31.43	280,024	+0.04(+0.11%)
Dec 12, 2019	31.04	31.50	31.04	31.39	310,172	+0.36(+1.16%)
Dec 11, 2019	30.99	31.11	30.73	31.03	257,912	+0.01(+0.02%)
Dec 10, 2019	31.18	31.24	30.84	31.02	271,411	-0.16(-0.52%)
Dec 09, 2019	31.17	31.31	30.96	31.19	253,054	+0.18(+0.57%)
Dec 06, 2019	30.82	31.06	30.80	31.01	162,052	+0.27(+0.87%)
Dec 05, 2019	30.73	30.76	30.52	30.74	236,969	+0.05(+0.16%)
Dec 04, 2019	30.44	30.90	30.41	30.69	278,399	+0.22(+0.72%)
Dec 03, 2019	30.90	30.95	30.41	30.47	232,216	-0.73(-2.34%)
Dec 02, 2019	31.73	31.73	31.14	31.20	172,350	-0.45(-1.43%)
Nov 29, 2019	31.35	31.65	31.34	31.65	251,767	+0.30(+0.97%)
Nov 27, 2019	31.47	31.47	31.18	31.35	466,095	-0.01(-0.02%)
Nov 26, 2019	31.31	31.41	31.23	31.36	232,861	+0.11(+0.36%)
Nov 25, 2019	31.27	31.42	31.07	31.24	415,499	+0.04(+0.11%)
Nov 22, 2019	30.97	31.31	30.97	31.21	214,610	+0.09(+0.30%)
Nov 21, 2019	31.43	31.51	30.99	31.11	158,268	-0.34(-1.08%)
Nov 20, 2019	31.29	31.71	31.14	31.45	342,976	+0.22(+0.70%)
Nov 19, 2019	31.40	31.59	31.23	31.23	823,330	-0.13(-0.43%)
Nov 18, 2019	31.19	31.44	31.16	31.37	194,094	+0.08(+0.27%)
Nov 15, 2019	31.57	31.67	31.17	31.28	259,538	-0.23(-0.72%)
Nov 14, 2019	31.41	31.60	31.36	31.51	359,202	+0.05(+0.16%)
Nov 13, 2019	31.40	31.55	31.24	31.46	136,638	-0.10(-0.31%)
Nov 12, 2019	31.46	31.62	31.29	31.56	306,635	+0.21(+0.65%)
Nov 11, 2019	31.31	31.52	31.14	31.36	465,695	-0.14(-0.45%)
Nov 08, 2019	31.53	31.72	31.44	31.50	153,151	-0.08(-0.25%)
Nov 07, 2019	31.72	31.94	31.57	31.57	321,099	-0.11(-0.36%)
Nov 06, 2019	31.81	31.92	31.47	31.69	225,026	-0.01(-0.02%)
Nov 05, 2019	31.44	31.89	31.44	31.70	283,580	+0.30(+0.96%)
Nov 04, 2019	31.82	31.83	31.26	31.39	236,412	-0.14(-0.45%)
Nov 01, 2019	31.70	31.81	31.48	31.53	234,655	+0.04(+0.13%)
Oct 31, 2019	31.26	31.55	30.96	31.49	449,978	+0.16(+0.52%)
Oct 30, 2019	31.38	31.51	31.02	31.33	446,286	-0.08(-0.25%)
Oct 29, 2019	30.90	31.41	30.80	31.41	578,419	+0.41(+1.34%)
Oct 28, 2019	30.20	31.60	29.71	30.99	837,516	-0.88(-2.78%)
Oct 25, 2019	31.78	31.95	31.68	31.88	282,498	+0.20(+0.62%)
Oct 24, 2019	32.26	32.37	31.60	31.68	249,615	-0.46(-1.44%)
Oct 23, 2019	32.33	32.50	31.88	32.14	527,598	-0.13(-0.39%)
Oct 22, 2019	33.33	33.33	32.22	32.27	341,526	-1.17(-3.51%)
Oct 21, 2019	33.18	33.46	32.92	33.44	212,323	+0.46(+1.41%)
Oct 18, 2019	32.91	33.06	32.85	32.98	117,470	+0.04(+0.13%)
Oct 17, 2019	33.02	33.20	32.75	32.94	140,887	+0.01(+0.04%)
Oct 16, 2019	33.02	33.02	32.73	32.92	125,543	-0.21(-0.64%)
Oct 15, 2019	33.18	33.34	33.12	33.13	136,712	-0.02(-0.06%)
Oct 14, 2019	33.14	33.30	33.13	33.16	109,643	-0.14(-0.42%)
Oct 11, 2019	33.54	33.63	33.22	33.30	217,569	+0.18(+0.53%)
Oct 10, 2019	33.13	33.48	33.00	33.12	325,784	-0.05(-0.15%)
Oct 09, 2019	33.25	33.42	32.89	33.17	158,288	+0.11(+0.32%)
Oct 08, 2019	33.57	33.57	33.05	33.06	208,040	-0.79(-2.32%)
Oct 07, 2019	33.82	34.12	33.73	33.85	141,971	-0.07(-0.21%)
Oct 04, 2019	33.20	33.98	33.20	33.92	165,027	+0.71(+2.14%)
Oct 03, 2019	33.25	33.42	33.00	33.21	133,192	+0.01(+0.02%)
Oct 02, 2019	33.72	33.72	33.09	33.20	218,574	-0.74(-2.17%)
Oct 01, 2019	34.62	34.71	33.91	33.94	237,272	-0.65(-1.87%)
Sep 30, 2019	34.44	34.61	34.29	34.59	193,623	+0.23(+0.67%)
Sep 27, 2019	34.51	34.57	34.17	34.36	140,679	-0.07(-0.20%)
Sep 26, 2019	34.39	34.63	34.35	34.43	153,222	-0.06(-0.18%)
Sep 25, 2019	34.95	34.95	34.39	34.49	322,435	-0.44(-1.27%)
Sep 24, 2019	35.00	35.45	34.85	34.93	245,386	-0.11(-0.30%)
Sep 23, 2019	34.34	35.10	34.34	35.04	212,423	+0.49(+1.42%)
Sep 20, 2019	34.76	34.90	34.48	34.55	241,632	-0.18(-0.53%)
Sep 19, 2019	34.76	34.93	34.63	34.73	91,128	-0.08(-0.24%)
Sep 18, 2019	34.78	34.90	34.60	34.81	110,564	-0.04(-0.12%)
Sep 17, 2019	34.79	34.90	34.69	34.86	120,076	+0.07(+0.20%)
Sep 16, 2019	34.50	34.89	34.29	34.79	363,134	+0.21(+0.61%)
Sep 13, 2019	34.47	34.67	34.31	34.57	336,605	+0.20(+0.57%)
Sep 12, 2019	34.16	34.60	33.97	34.38	243,751	+0.28(+0.82%)
Sep 11, 2019	33.86	34.17	33.67	34.10	442,994	+0.32(+0.96%)
Sep 10, 2019	33.77	33.77	33.20	33.77	270,860	+0.12(+0.35%)
Sep 09, 2019	33.83	33.83	33.33	33.65	149,802	-0.02(-0.06%)
Sep 06, 2019	33.51	33.83	33.51	33.68	107,787	+0.08(+0.23%)
Sep 05, 2019	33.62	33.77	33.33	33.60	116,181	+0.27(+0.80%)
Sep 04, 2019	33.25	33.39	33.02	33.33	113,231	+0.44(+1.32%)
Sep 03, 2019	32.95	33.08	32.71	32.90	133,400	-0.20(-0.62%)
Aug 30, 2019	32.96	33.17	32.74	33.10	191,227	+0.31(+0.94%)
Aug 29, 2019	32.87	33.02	32.72	32.79	174,800	+0.21(+0.65%)
Aug 28, 2019	32.54	32.76	32.40	32.58	179,134	+0.03(+0.09%)
Aug 27, 2019	32.80	33.09	32.52	32.55	230,604	-0.07(-0.22%)
Aug 26, 2019	32.46	32.64	32.38	32.62	208,282	+0.32(+0.98%)
Aug 23, 2019	32.89	33.32	32.28	32.31	268,971	-0.86(-2.58%)
Aug 22, 2019	33.16	33.56	32.80	33.16	110,760	+0.15(+0.47%)
Aug 21, 2019	33.07	33.18	32.90	33.01	172,407	+0.12(+0.36%)
Aug 20, 2019	33.42	33.42	32.87	32.89	219,574	-0.56(-1.68%)
Aug 19, 2019	33.54	33.54	33.16	33.45	233,919	+0.33(+1.00%)
Aug 16, 2019	32.56	33.28	32.52	33.12	360,811	+0.75(+2.32%)
Aug 15, 2019	32.39	32.65	32.13	32.37	522,137	+0.05(+0.15%)
Aug 14, 2019	33.15	33.16	32.29	32.32	328,264	-1.19(-3.56%)
Aug 13, 2019	33.01	33.58	32.81	33.51	360,567	+0.46(+1.39%)
Aug 12, 2019	33.39	33.60	32.86	33.05	140,337	-0.54(-1.62%)
Aug 09, 2019	33.56	33.78	33.45	33.60	170,298	-0.19(-0.56%)
Aug 08, 2019	33.13	33.81	32.86	33.78	268,781	+0.86(+2.60%)
Aug 07, 2019	32.66	33.16	32.31	32.93	389,760	-0.06(-0.19%)
Aug 06, 2019	32.45	33.06	32.41	32.99	394,469	+0.71(+2.20%)
Aug 05, 2019	33.85	33.85	31.95	32.28	444,425	-0.54(-1.64%)
Aug 02, 2019	32.79	32.95	32.64	32.82	224,673	-0.05(-0.15%)
Aug 01, 2019	33.23	33.47	32.75	32.86	291,957	-0.52(-1.55%)
Jul 31, 2019	33.38	33.59	33.12	33.38	303,082	-0.02(-0.06%)
Jul 30, 2019	33.27	33.54	33.27	33.40	106,711	-0.02(-0.06%)
Jul 29, 2019	33.85	33.93	33.35	33.42	181,290	-0.43(-1.28%)
Jul 26, 2019	33.57	33.90	33.37	33.85	147,056	+0.36(+1.08%)
Jul 25, 2019	33.69	33.73	33.44	33.49	114,211	-0.20(-0.60%)
Jul 24, 2019	33.40	33.71	33.22	33.69	186,222	+0.39(+1.17%)
Jul 23, 2019	33.19	33.41	33.04	33.30	346,707	+0.10(+0.29%)
Jul 22, 2019	33.18	33.33	32.99	33.21	144,308	+0.03(+0.08%)
Jul 19, 2019	33.48	33.48	33.14	33.18	145,334	-0.22(-0.67%)
Jul 18, 2019	33.14	33.46	33.14	33.40	147,064	+0.23(+0.69%)
Jul 17, 2019	33.41	33.49	33.12	33.17	137,176	-0.37(-1.10%)
Jul 16, 2019	33.60	33.78	33.51	33.54	123,531	-0.17(-0.52%)
Jul 15, 2019	33.81	33.81	33.51	33.71	139,732	-0.08(-0.25%)
Jul 12, 2019	33.57	33.81	33.48	33.80	233,855	+0.25(+0.75%)
Jul 11, 2019	33.64	33.64	33.37	33.55	170,315	-0.12(-0.35%)
Jul 10, 2019	33.66	33.74	33.53	33.67	219,640	+0.08(+0.25%)
Jul 09, 2019	33.39	33.58	33.27	33.58	147,879	+0.14(+0.42%)
Jul 08, 2019	33.37	33.52	33.34	33.44	184,827	+0.01(+0.04%)
Jul 05, 2019	33.67	33.67	33.28	33.43	128,979	-0.31(-0.93%)
Jul 03, 2019	33.20	33.74	33.05	33.74	356,378	+0.70(+2.13%)
Jul 02, 2019	32.88	33.16	32.69	33.04	437,189	+0.19(+0.57%)
Jul 01, 2019	33.08	33.09	32.67	32.85	208,218	+0.04(+0.13%)
Jun 28, 2019	32.47	32.81	32.40	32.81	465,989	+0.51(+1.58%)
Jun 27, 2019	32.28	32.51	32.23	32.30	362,566	+0.03(+0.11%)
Jun 26, 2019	32.97	33.23	32.26	32.26	315,653	-0.75(-2.26%)
Jun 25, 2019	32.85	33.24	32.84	33.01	107,503	+0.13(+0.38%)
Jun 24, 2019	32.79	33.14	32.79	32.88	119,461	+0.00(+0.00%)
Jun 21, 2019	33.17	33.28	32.88	32.88	291,386	-0.36(-1.07%)
Jun 20, 2019	33.09	33.25	32.84	33.24	171,823	+0.29(+0.87%)
Jun 19, 2019	33.03	33.30	32.93	32.95	359,817	-0.01(-0.02%)
Jun 18, 2019	32.89	33.14	32.88	32.96	323,401	+0.17(+0.53%)
Jun 17, 2019	33.19	33.30	32.77	32.79	269,376	-0.44(-1.32%)
Jun 14, 2019	32.91	33.39	32.61	33.23	305,590	+0.27(+0.83%)
Jun 13, 2019	32.91	33.03	32.76	32.95	299,208	+0.18(+0.55%)
Jun 12, 2019	32.57	33.00	32.52	32.77	462,313	+0.18(+0.56%)
Jun 11, 2019	32.36	32.63	32.18	32.59	375,089	+0.41(+1.28%)
Jun 10, 2019	32.19	32.26	31.97	32.18	433,777	+0.02(+0.06%)
Jun 07, 2019	32.14	32.35	31.83	32.16	339,448	+0.11(+0.35%)
Jun 06, 2019	32.05	32.18	31.98	32.05	495,569	+0.03(+0.11%)
Jun 05, 2019	31.87	32.12	31.81	32.01	289,042	+0.17(+0.55%)
Jun 04, 2019	31.95	32.06	31.55	31.84	349,917	+0.15(+0.46%)
Jun 03, 2019	31.24	31.69	31.22	31.69	157,366	+0.36(+1.13%)
May 31, 2019	31.20	31.47	31.11	31.34	317,067	+0.00(+0.00%)
May 30, 2019	31.55	31.78	31.23	31.34	377,147	-0.07(-0.22%)
May 29, 2019	31.39	31.49	31.18	31.41	233,321	-0.15(-0.49%)
May 28, 2019	31.87	31.90	31.56	31.56	147,420	-0.32(-1.01%)
May 24, 2019	31.85	32.00	31.63	31.88	125,248	+0.09(+0.28%)
May 23, 2019	31.98	31.98	31.57	31.79	140,255	-0.36(-1.13%)
May 22, 2019	32.18	32.34	32.09	32.15	162,254	-0.15(-0.47%)
May 21, 2019	32.21	32.43	32.21	32.31	115,897	+0.23(+0.72%)
May 20, 2019	31.97	32.42	31.97	32.08	197,676	+0.01(+0.04%)
May 17, 2019	31.93	32.39	31.93	32.06	325,962	-0.07(-0.22%)
May 16, 2019	31.72	32.14	31.72	32.13	311,052	+0.53(+1.68%)
May 15, 2019	31.18	31.71	31.18	31.60	175,159	+0.24(+0.78%)
May 14, 2019	31.25	31.64	31.23	31.36	584,197	+0.06(+0.20%)
May 13, 2019	31.55	31.71	31.12	31.30	259,341	-0.69(-2.16%)
May 10, 2019	31.34	31.99	31.28	31.99	320,941	+0.48(+1.53%)
May 09, 2019	31.15	31.60	31.03	31.50	424,402	+0.20(+0.64%)
May 08, 2019	31.16	31.54	31.06	31.30	330,201	+0.19(+0.60%)
May 07, 2019	31.46	31.59	31.06	31.12	245,801	-0.50(-1.60%)
May 06, 2019	31.35	31.64	31.13	31.62	252,181	-0.04(-0.13%)
May 03, 2019	31.53	31.75	31.44	31.66	211,665	+0.12(+0.37%)
May 02, 2019	31.47	31.82	31.39	31.55	183,780	-0.02(-0.07%)