CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	37.27	37.56	37.06	37.09	249,921	-0.26(-0.70%)
Apr 29, 2021	37.20	37.51	37.14	37.35	139,195	+0.46(+1.24%)
Apr 28, 2021	37.16	37.17	36.53	36.89	293,849	-0.28(-0.74%)
Apr 27, 2021	37.16	37.21	36.90	37.17	114,925	-0.02(-0.04%)
Apr 26, 2021	37.61	37.81	37.13	37.18	142,351	-0.23(-0.61%)
Apr 23, 2021	36.46	37.43	36.43	37.41	341,158	+0.89(+2.42%)
Apr 22, 2021	36.97	36.98	36.53	36.53	161,919	-0.54(-1.45%)
Apr 21, 2021	36.73	37.34	36.56	37.06	382,063	+0.33(+0.90%)
Apr 20, 2021	36.92	37.00	36.64	36.73	195,992	-0.17(-0.47%)
Apr 19, 2021	37.13	37.17	36.87	36.90	187,843	-0.05(-0.13%)
Apr 16, 2021	37.02	37.14	36.74	36.95	149,952	+0.23(+0.62%)
Apr 15, 2021	36.95	36.95	36.58	36.72	151,716	-0.09(-0.24%)
Apr 14, 2021	36.42	37.09	36.42	36.81	203,501	+0.30(+0.82%)
Apr 13, 2021	36.75	36.79	36.24	36.51	212,386	-0.23(-0.62%)
Apr 12, 2021	36.38	36.79	36.20	36.74	275,090	+0.32(+0.89%)
Apr 09, 2021	36.36	36.47	35.88	36.41	198,291	+0.22(+0.61%)
Apr 08, 2021	36.27	36.54	35.91	36.19	299,072	-0.33(-0.91%)
Apr 07, 2021	36.49	36.56	36.15	36.53	181,976	+0.02(+0.04%)
Apr 06, 2021	36.48	36.93	36.26	36.51	635,746	+0.02(+0.06%)
Apr 05, 2021	36.58	36.80	36.25	36.49	438,375	+0.28(+0.79%)
Apr 01, 2021	35.28	36.22	35.09	36.20	286,745	+0.93(+2.64%)
Mar 31, 2021	36.23	36.25	35.24	35.27	511,248	-1.04(-2.85%)
Mar 30, 2021	36.22	36.52	36.00	36.30	297,444	+0.32(+0.90%)
Mar 29, 2021	35.75	36.11	35.71	35.98	235,120	+0.01(+0.02%)
Mar 26, 2021	35.99	36.22	35.66	35.97	207,023	+0.23(+0.64%)
Mar 25, 2021	34.97	35.77	34.57	35.74	233,573	+0.70(+2.01%)
Mar 24, 2021	35.48	35.84	34.98	35.04	377,089	-0.27(-0.76%)
Mar 23, 2021	35.28	35.61	34.93	35.31	346,662	-0.21(-0.58%)
Mar 22, 2021	36.05	36.12	35.37	35.51	297,196	-0.81(-2.22%)
Mar 19, 2021	36.96	36.96	36.29	36.32	418,475	-0.74(-2.00%)
Mar 18, 2021	37.00	37.69	36.76	37.06	429,853	+0.40(+1.08%)
Mar 17, 2021	36.15	36.77	36.04	36.67	240,597	+0.44(+1.22%)
Mar 16, 2021	36.34	36.36	35.79	36.23	167,576	-0.34(-0.93%)
Mar 15, 2021	36.50	36.64	36.04	36.56	166,762	-0.01(-0.02%)
Mar 12, 2021	36.47	36.92	36.28	36.57	208,921	+0.44(+1.22%)
Mar 11, 2021	36.12	36.33	35.73	36.13	250,598	-0.18(-0.50%)
Mar 10, 2021	35.74	36.48	35.68	36.31	252,350	+0.68(+1.91%)
Mar 09, 2021	35.83	36.27	35.26	35.63	340,095	-0.38(-1.05%)
Mar 08, 2021	35.32	36.31	35.05	36.01	249,946	+0.94(+2.68%)
Mar 05, 2021	34.75	35.26	34.45	35.07	222,588	+0.85(+2.49%)
Mar 04, 2021	34.49	34.60	33.66	34.22	249,849	-0.28(-0.82%)
Mar 03, 2021	34.10	35.07	33.96	34.50	210,402	+0.45(+1.32%)
Mar 02, 2021	34.03	34.31	33.85	34.05	265,323	-0.06(-0.16%)
Mar 01, 2021	34.18	34.62	33.99	34.11	468,022	+0.49(+1.46%)
Feb 26, 2021	34.00	34.35	33.51	33.62	427,460	-0.54(-1.57%)
Feb 25, 2021	35.54	35.54	34.14	34.15	363,443	-1.10(-3.12%)
Feb 24, 2021	35.02	35.35	34.83	35.25	736,351	+0.32(+0.93%)
Feb 23, 2021	34.84	35.13	34.57	34.93	392,767	+0.02(+0.07%)
Feb 22, 2021	34.32	34.94	34.16	34.91	459,353	+0.40(+1.14%)
Feb 19, 2021	34.47	34.83	34.00	34.51	512,243	+0.68(+2.01%)
Feb 18, 2021	34.22	34.44	33.83	33.83	349,681	-0.55(-1.61%)
Feb 17, 2021	33.77	34.44	33.75	34.38	360,299	+0.66(+1.96%)
Feb 16, 2021	33.62	34.09	33.58	33.72	281,736	+0.45(+1.34%)
Feb 12, 2021	33.76	33.95	32.95	33.28	201,967	-0.46(-1.37%)
Feb 11, 2021	32.76	33.75	32.76	33.74	428,669	+0.98(+2.98%)
Feb 10, 2021	33.27	33.31	32.64	32.76	230,586	-0.45(-1.34%)
Feb 09, 2021	32.92	33.25	32.28	33.21	312,183	+0.34(+1.03%)
Feb 08, 2021	32.95	33.11	31.61	32.87	621,877	+1.49(+4.74%)
Feb 05, 2021	31.18	31.61	31.18	31.38	178,068	+0.21(+0.67%)
Feb 04, 2021	30.52	31.51	30.47	31.17	232,180	+0.83(+2.74%)
Feb 03, 2021	30.21	30.44	29.98	30.34	237,613	-0.01(-0.03%)
Feb 02, 2021	30.23	30.53	29.77	30.35	149,519	+0.42(+1.42%)
Feb 01, 2021	29.82	29.97	29.49	29.93	320,561	+0.35(+1.17%)
Jan 29, 2021	30.10	30.10	29.50	29.58	203,525	-0.71(-2.34%)
Jan 28, 2021	30.03	30.61	29.83	30.29	240,247	+0.69(+2.31%)
Jan 27, 2021	29.91	30.07	29.40	29.60	541,458	-0.57(-1.89%)
Jan 26, 2021	30.87	30.93	30.12	30.17	230,950	-0.58(-1.88%)
Jan 25, 2021	30.58	30.78	30.26	30.75	146,337	-0.02(-0.08%)
Jan 22, 2021	30.96	31.11	30.64	30.77	185,342	-0.41(-1.31%)
Jan 21, 2021	31.88	31.98	31.17	31.18	180,595	-0.60(-1.89%)
Jan 20, 2021	31.54	31.83	31.44	31.78	195,614	+0.29(+0.93%)
Jan 19, 2021	31.14	31.64	30.94	31.49	214,772	+0.40(+1.29%)
Jan 15, 2021	30.41	31.28	30.41	31.09	363,801	+0.19(+0.62%)
Jan 14, 2021	30.85	30.93	30.25	30.90	157,252	+0.25(+0.83%)
Jan 13, 2021	30.84	30.91	30.37	30.64	157,726	-0.04(-0.13%)
Jan 12, 2021	30.54	30.80	30.32	30.68	134,502	+0.33(+1.09%)
Jan 11, 2021	30.38	30.53	30.20	30.35	137,153	-0.23(-0.76%)
Jan 08, 2021	30.99	30.99	30.07	30.58	389,647	-0.42(-1.37%)
Jan 07, 2021	30.37	31.02	30.29	31.00	355,391	-0.07(-0.22%)
Jan 06, 2021	30.03	31.14	30.03	31.07	228,758	+1.62(+5.52%)
Jan 05, 2021	29.30	29.67	28.93	29.45	374,202	+0.18(+0.61%)
Jan 04, 2021	30.03	30.06	29.10	29.27	251,042	-0.72(-2.41%)
Dec 31, 2020		30.00	30.00	30.00	106,082	+0.40(+1.35%)
Dec 30, 2020	29.47	29.97	29.42	29.60	106,082	+0.16(+0.55%)
Dec 29, 2020	29.77	30.01	29.33	29.43	164,224	-0.27(-0.91%)
Dec 28, 2020	29.87	30.12	29.53	29.70	213,730	-0.05(-0.16%)
Dec 24, 2020	29.72	29.78	29.24	29.75	89,748	+0.12(+0.42%)
Dec 23, 2020	29.42	30.10	29.42	29.63	742,248	+0.41(+1.40%)
Dec 22, 2020	29.60	29.75	29.18	29.22	321,991	-0.38(-1.27%)
Dec 21, 2020	29.62	29.62	28.87	29.60	390,812	+0.00(+0.00%)
Dec 18, 2020	29.46	29.84	29.31	29.60	1,491,441	+0.05(+0.16%)
Dec 17, 2020	29.84	29.84	29.32	29.55	494,429	-0.28(-0.95%)
Dec 16, 2020	29.73	29.93	29.47	29.83	319,394	+0.29(+0.99%)
Dec 15, 2020	28.94	29.62	28.83	29.54	233,467	+0.75(+2.62%)
Dec 14, 2020	29.23	29.24	28.73	28.79	300,839	-0.15(-0.51%)
Dec 11, 2020	28.32	29.00	28.32	28.93	367,567	+0.29(+1.02%)
Dec 10, 2020	28.27	28.71	28.11	28.64	368,419	+0.28(+0.98%)
Dec 09, 2020	28.00	28.44	27.76	28.36	370,457	+0.53(+1.91%)
Dec 08, 2020	27.50	27.89	27.50	27.83	152,537	+0.05(+0.19%)
Dec 07, 2020	27.95	28.18	27.69	27.78	368,426	-0.32(-1.12%)
Dec 04, 2020	28.08	28.21	27.92	28.09	414,974	+0.22(+0.77%)
Dec 03, 2020	27.49	28.02	27.27	27.88	368,539	+0.44(+1.60%)
Dec 02, 2020	27.11	27.53	27.11	27.44	263,129	+0.24(+0.88%)
Dec 01, 2020	27.05	27.28	26.83	27.20	259,366	+0.63(+2.38%)
Nov 30, 2020	26.95	27.00	26.39	26.57	670,370	-0.45(-1.68%)
Nov 27, 2020	27.35	27.52	26.93	27.02	178,718	-0.35(-1.29%)
Nov 25, 2020	27.53	27.53	26.92	27.38	642,009	-0.32(-1.14%)
Nov 24, 2020	27.20	27.71	26.90	27.69	278,091	+0.72(+2.65%)
Nov 23, 2020	27.30	27.45	26.80	26.98	228,363	-0.03(-0.11%)
Nov 20, 2020	26.85	27.26	26.61	27.01	242,101	-0.02(-0.06%)
Nov 19, 2020	27.12	27.17	26.60	27.02	281,207	-0.35(-1.27%)
Nov 18, 2020	27.70	27.71	27.29	27.37	297,467	-0.02(-0.08%)
Nov 17, 2020	27.12	27.62	26.86	27.39	215,569	-0.14(-0.50%)
Nov 16, 2020	27.49	27.66	27.21	27.53	214,263	+0.70(+2.61%)
Nov 13, 2020	26.41	26.89	26.26	26.83	126,895	+0.73(+2.80%)
Nov 12, 2020	26.24	26.37	25.86	26.10	144,540	-0.34(-1.27%)
Nov 11, 2020	26.85	26.96	26.23	26.44	166,090	-0.37(-1.36%)
Nov 10, 2020	26.70	26.89	26.44	26.80	232,776	+0.28(+1.06%)
Nov 09, 2020	26.22	26.99	26.09	26.52	429,948	+1.71(+6.91%)
Nov 06, 2020	24.72	24.95	24.58	24.81	242,905	+0.07(+0.28%)
Nov 05, 2020	24.48	24.94	24.21	24.74	305,194	+0.28(+1.15%)
Nov 04, 2020	24.32	24.92	23.85	24.46	326,702	-0.24(-0.99%)
Nov 03, 2020	24.37	25.30	24.36	24.70	491,394	+0.59(+2.43%)
Nov 02, 2020	23.44	24.33	23.27	24.11	506,370	+1.42(+6.28%)
Oct 30, 2020	22.20	22.75	22.20	22.69	450,096	+0.41(+1.85%)
Oct 29, 2020	21.95	22.39	21.61	22.28	289,612	+0.34(+1.56%)
Oct 28, 2020	21.68	22.09	21.65	21.93	433,605	-0.15(-0.69%)
Oct 27, 2020	22.60	22.60	22.09	22.09	308,447	-0.59(-2.62%)
Oct 26, 2020	23.18	23.18	22.54	22.68	282,099	-0.72(-3.09%)
Oct 23, 2020	23.29	23.49	23.11	23.40	162,024	+0.23(+0.99%)
Oct 22, 2020	23.26	23.48	23.10	23.18	244,025	-0.10(-0.43%)
Oct 21, 2020	22.74	23.35	22.64	23.27	250,587	+0.66(+2.93%)
Oct 20, 2020	22.56	22.75	22.41	22.61	198,101	+0.30(+1.37%)
Oct 19, 2020	22.89	22.95	22.30	22.31	210,827	-0.55(-2.40%)
Oct 16, 2020	22.70	23.00	22.66	22.86	266,539	+0.14(+0.60%)
Oct 15, 2020	22.58	22.92	22.50	22.72	186,117	-0.13(-0.57%)
Oct 14, 2020	23.08	23.31	22.85	22.85	195,818	-0.21(-0.92%)
Oct 13, 2020	23.65	23.85	23.02	23.06	278,719	-0.75(-3.17%)
Oct 12, 2020	23.48	24.04	23.29	23.82	380,539	+0.22(+0.94%)
Oct 09, 2020	23.92	24.11	23.56	23.59	273,235	-0.21(-0.90%)
Oct 08, 2020	23.65	23.95	23.51	23.81	225,643	+0.41(+1.76%)
Oct 07, 2020	23.34	23.54	23.15	23.40	269,796	+0.18(+0.79%)
Oct 06, 2020	23.75	23.82	23.14	23.21	284,226	-0.27(-1.17%)
Oct 05, 2020	23.42	23.66	23.28	23.49	319,769	+0.35(+1.51%)
Oct 02, 2020	22.60	23.23	22.60	23.14	183,294	+0.24(+1.06%)
Oct 01, 2020	23.02	23.05	22.60	22.89	195,717	+0.05(+0.23%)
Sep 30, 2020	22.77	23.11	22.67	22.84	296,369	+0.12(+0.54%)
Sep 29, 2020	23.07	23.08	22.38	22.72	306,102	-0.49(-2.10%)
Sep 28, 2020	22.83	23.53	22.83	23.21	377,650	+0.58(+2.56%)
Sep 25, 2020	22.57	22.89	22.49	22.63	417,797	-0.19(-0.83%)
Sep 24, 2020	22.67	23.19	22.40	22.82	838,371	+0.21(+0.94%)
Sep 23, 2020	23.11	23.40	22.60	22.60	688,468	-0.47(-2.05%)
Sep 22, 2020	23.23	23.71	22.95	23.08	344,467	-0.14(-0.62%)
Sep 21, 2020	23.53	23.70	22.82	23.22	313,049	-0.80(-3.33%)
Sep 18, 2020	24.59	24.76	24.02	24.02	504,717	-0.59(-2.41%)
Sep 17, 2020	23.85	24.68	23.78	24.62	476,815	+0.41(+1.70%)
Sep 16, 2020	23.62	24.53	23.54	24.20	309,169	+0.59(+2.52%)
Sep 15, 2020	24.01	24.01	23.53	23.61	716,969	-0.30(-1.24%)
Sep 14, 2020	23.82	24.05	23.75	23.91	337,882	+0.18(+0.77%)
Sep 11, 2020	23.62	23.94	23.47	23.72	204,303	+0.13(+0.55%)
Sep 10, 2020	24.14	24.31	23.59	23.59	365,273	-0.50(-2.09%)
Sep 09, 2020	23.97	24.49	23.85	24.10	259,422	+0.34(+1.44%)
Sep 08, 2020	24.28	24.28	23.49	23.75	526,836	-0.63(-2.59%)
Sep 04, 2020	24.90	24.98	24.19	24.39	371,973	-0.08(-0.34%)
Sep 03, 2020	24.75	25.56	24.33	24.47	376,144	-0.13(-0.53%)
Sep 02, 2020	24.48	24.84	24.24	24.60	750,221	+0.14(+0.56%)
Sep 01, 2020	24.27	24.66	24.13	24.46	315,090	-0.04(-0.16%)
Aug 31, 2020	25.13	25.13	24.49	24.50	292,646	-0.58(-2.31%)
Aug 28, 2020	25.35	25.36	24.75	25.08	371,973	-0.13(-0.51%)
Aug 27, 2020	24.84	25.54	24.84	25.21	240,994	+0.51(+2.07%)
Aug 26, 2020	24.97	24.97	24.49	24.70	258,146	-0.25(-1.01%)
Aug 25, 2020	25.19	25.29	24.87	24.95	183,133	+0.11(+0.46%)
Aug 24, 2020	24.18	24.84	24.18	24.84	367,568	+0.62(+2.55%)
Aug 21, 2020	24.30	24.50	24.10	24.22	196,687	-0.18(-0.72%)
Aug 20, 2020	24.49	24.65	24.38	24.39	208,438	-0.37(-1.48%)
Aug 19, 2020	24.91	25.10	24.68	24.76	165,649	-0.18(-0.73%)
Aug 18, 2020	25.11	25.35	24.89	24.94	170,579	-0.23(-0.91%)
Aug 17, 2020	25.70	25.77	25.09	25.17	180,858	-0.54(-2.10%)
Aug 14, 2020	25.56	25.94	25.52	25.71	146,662	-0.01(-0.03%)
Aug 13, 2020	25.62	25.80	25.36	25.72	197,213	-0.15(-0.58%)
Aug 12, 2020	26.59	26.59	25.70	25.87	253,619	-0.23(-0.89%)
Aug 11, 2020	26.49	27.16	25.91	26.10	294,909	+0.06(+0.23%)
Aug 10, 2020	25.99	26.38	25.87	26.04	247,159	+0.31(+1.20%)
Aug 07, 2020	24.68	25.76	24.60	25.73	296,538	+0.91(+3.67%)
Aug 06, 2020	24.52	25.00	24.52	24.82	175,023	+0.18(+0.73%)
Aug 05, 2020	24.48	24.86	24.46	24.64	305,482	+0.32(+1.30%)
Aug 04, 2020	24.86	25.03	24.32	24.33	445,351	-0.50(-2.03%)
Aug 03, 2020	25.09	25.44	23.94	24.83	503,127	-0.26(-1.02%)
Jul 31, 2020	25.20	25.26	24.79	25.09	347,244	-0.27(-1.07%)
Jul 30, 2020	25.30	25.46	25.09	25.36	328,566	-0.38(-1.49%)
Jul 29, 2020	25.30	25.96	25.30	25.74	432,245	+0.53(+2.12%)
Jul 28, 2020	25.37	25.40	25.16	25.21	280,012	-0.15(-0.59%)
Jul 27, 2020	25.43	25.51	25.10	25.36	286,093	-0.21(-0.82%)
Jul 24, 2020	25.81	25.93	25.46	25.57	161,543	-0.15(-0.59%)
Jul 23, 2020	25.53	25.92	25.43	25.72	229,891	+0.13(+0.50%)
Jul 22, 2020	25.30	25.64	25.11	25.59	173,579	+0.15(+0.59%)
Jul 21, 2020	25.05	25.71	25.05	25.44	264,803	+0.58(+2.33%)
Jul 20, 2020	25.29	25.29	24.79	24.86	391,923	-0.49(-1.93%)
Jul 17, 2020	24.97	25.46	24.80	25.35	432,197	+0.41(+1.66%)
Jul 16, 2020	24.31	25.01	24.04	24.94	372,560	+0.49(+2.00%)
Jul 15, 2020	24.64	24.68	24.19	24.45	292,813	+0.32(+1.31%)
Jul 14, 2020	23.50	24.23	23.30	24.13	259,715	+0.53(+2.27%)
Jul 13, 2020	23.74	23.93	23.15	23.60	293,997	+0.05(+0.19%)
Jul 10, 2020	22.38	23.57	22.38	23.55	451,311	+1.17(+5.22%)
Jul 09, 2020	22.99	22.99	22.20	22.38	248,397	-0.71(-3.07%)
Jul 08, 2020	22.97	23.36	22.77	23.09	279,965	+0.09(+0.39%)
Jul 07, 2020	23.54	23.61	22.95	23.00	283,425	-0.75(-3.17%)
Jul 06, 2020	24.07	24.11	23.48	23.75	286,486	+0.20(+0.83%)
Jul 02, 2020	24.38	24.46	23.53	23.56	295,078	-0.25(-1.04%)
Jul 01, 2020	24.18	24.30	23.66	23.81	482,988	-0.41(-1.71%)
Jun 30, 2020	23.98	24.34	23.76	24.22	417,736	+0.20(+0.85%)
Jun 29, 2020	23.86	24.11	23.58	24.02	329,257	+0.33(+1.40%)
Jun 26, 2020	24.02	24.14	23.45	23.69	611,792	-0.66(-2.72%)
Jun 25, 2020	23.76	24.40	23.54	24.35	388,366	+0.44(+1.86%)
Jun 24, 2020	24.29	24.29	23.50	23.90	786,490	-0.71(-2.88%)
Jun 23, 2020	24.87	25.10	24.46	24.61	308,298	+0.08(+0.31%)
Jun 22, 2020	24.53	24.62	24.05	24.54	459,836	+0.02(+0.06%)
Jun 19, 2020	25.23	25.30	24.26	24.52	376,314	-0.22(-0.88%)
Jun 18, 2020	24.30	25.01	24.12	24.74	431,507	+0.38(+1.58%)
Jun 17, 2020	24.39	24.98	24.11	24.36	421,977	-0.05(-0.22%)
Jun 16, 2020	25.24	25.32	24.23	24.41	400,493	+0.02(+0.06%)
Jun 15, 2020	23.23	24.48	23.21	24.39	378,981	+0.26(+1.09%)
Jun 12, 2020	24.48	25.27	23.73	24.13	470,956	+0.70(+2.99%)
Jun 11, 2020	24.11	24.66	23.40	23.43	738,598	-1.78(-7.05%)
Jun 10, 2020	25.34	25.77	24.57	25.21	744,795	-0.33(-1.30%)
Jun 09, 2020	26.04	26.27	25.40	25.54	618,294	-1.05(-3.97%)
Jun 08, 2020	26.41	26.59	25.96	26.59	320,526	+0.87(+3.40%)
Jun 05, 2020	25.34	26.12	25.08	25.72	407,640	+1.44(+5.93%)
Jun 04, 2020	23.66	24.30	23.35	24.28	506,400	+0.45(+1.90%)
Jun 03, 2020	23.57	24.51	23.47	23.83	714,203	+0.81(+3.50%)
Jun 02, 2020	22.51	23.33	22.45	23.02	597,913	+0.60(+2.69%)
Jun 01, 2020	22.83	22.83	22.28	22.42	348,018	-0.35(-1.55%)
May 29, 2020	23.15	23.35	22.65	22.77	416,932	-0.69(-2.92%)
May 28, 2020	23.84	23.99	23.43	23.46	801,341	-0.24(-1.02%)
May 27, 2020	24.28	24.42	23.43	23.70	457,802	+0.31(+1.32%)
May 26, 2020	23.14	23.58	23.05	23.39	687,575	+1.05(+4.72%)
May 22, 2020	22.21	22.43	21.95	22.34	666,746	+0.29(+1.33%)
May 21, 2020	21.15	22.20	21.04	22.04	569,786	+0.87(+4.09%)
May 20, 2020	20.83	21.31	20.72	21.18	866,186	+0.65(+3.16%)
May 19, 2020	20.84	20.93	20.39	20.53	290,493	-0.32(-1.52%)
May 18, 2020	20.43	20.98	20.18	20.85	953,058	+1.26(+6.42%)
May 15, 2020	19.26	19.66	18.97	19.59	434,719	+0.14(+0.70%)
May 14, 2020	19.50	19.82	18.78	19.45	880,094	-0.43(-2.17%)
May 13, 2020	20.42	20.60	19.83	19.88	527,735	-0.81(-3.91%)
May 12, 2020	21.53	21.58	20.68	20.69	258,639	-0.84(-3.90%)
May 11, 2020	21.64	21.84	20.93	21.53	252,978	-0.35(-1.60%)
May 08, 2020	21.61	21.99	21.33	21.88	313,174	+0.68(+3.19%)
May 07, 2020	20.19	21.71	20.19	21.20	458,269	+0.45(+2.18%)
May 06, 2020	21.72	21.72	20.67	20.75	370,009	-0.83(-3.85%)
May 05, 2020	22.82	23.08	21.49	21.58	407,930	-1.13(-4.97%)
May 04, 2020	21.49	22.95	20.19	22.71	637,935	+1.11(+5.16%)