Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	15.05	15.10	13.83	14.54	2,250,890	-0.45(-2.99%)
Apr 29, 2019	14.79	15.14	14.79	14.98	1,859,068	+0.25(+1.73%)
Apr 26, 2019	14.67	14.76	14.64	14.73	1,429,164	+0.08(+0.54%)
Apr 25, 2019	14.70	14.72	14.46	14.65	696,799	-0.11(-0.71%)
Apr 24, 2019	14.76	14.88	14.72	14.76	1,476,045	-0.10(-0.65%)
Apr 23, 2019	14.76	15.01	14.71	14.85	1,106,511	+0.11(+0.71%)
Apr 22, 2019	14.82	14.87	14.61	14.75	641,583	-0.12(-0.83%)
Apr 18, 2019	15.04	15.13	14.84	14.87	853,946	-0.20(-1.34%)
Apr 17, 2019	15.28	15.28	15.01	15.07	1,219,099	-0.09(-0.58%)
Apr 16, 2019	15.01	15.19	14.86	15.16	1,352,837	+0.22(+1.47%)
Apr 15, 2019	14.74	14.96	14.66	14.94	1,216,167	+0.21(+1.43%)
Apr 12, 2019	14.82	14.98	14.62	14.73	764,680	+0.04(+0.24%)
Apr 11, 2019	14.67	14.85	14.57	14.69	782,428	+0.11(+0.72%)
Apr 10, 2019	14.35	14.61	14.29	14.59	648,149	+0.25(+1.72%)
Apr 09, 2019	14.58	14.61	14.29	14.34	687,635	-0.31(-2.10%)
Apr 08, 2019	14.62	14.75	14.58	14.65	758,118	-0.02(-0.12%)
Apr 05, 2019	14.66	14.73	14.61	14.67	891,064	+0.07(+0.48%)
Apr 04, 2019	14.51	14.73	14.51	14.60	995,494	+0.11(+0.79%)
Apr 03, 2019	14.60	14.66	14.43	14.48	673,145	+0.09(+0.61%)
Apr 02, 2019	14.47	14.54	14.37	14.39	1,168,478	-0.10(-0.67%)
Apr 01, 2019	14.33	14.58	14.31	14.49	1,139,901	+0.28(+1.98%)
Mar 29, 2019	14.44	14.54	14.18	14.21	1,452,505	-0.04(-0.31%)
Mar 28, 2019	14.32	14.46	14.05	14.25	1,155,563	-0.05(-0.37%)
Mar 27, 2019	14.23	14.43	14.12	14.31	1,034,913	+0.05(+0.37%)
Mar 26, 2019	14.11	14.30	14.09	14.25	990,804	+0.29(+2.08%)
Mar 25, 2019	13.81	14.11	13.74	13.96	1,578,066	+0.16(+1.15%)
Mar 22, 2019	14.17	14.27	13.80	13.81	1,409,353	-0.57(-3.97%)
Mar 21, 2019	14.35	14.49	14.19	14.38	1,714,114	-0.10(-0.67%)
Mar 20, 2019	14.63	14.78	14.47	14.47	1,594,502	-0.20(-1.38%)
Mar 19, 2019	14.96	15.07	14.62	14.68	1,026,394	-0.26(-1.76%)
Mar 18, 2019	14.85	15.18	14.84	14.94	957,166	+0.16(+1.07%)
Mar 15, 2019	14.51	14.79	14.46	14.78	2,949,758	+0.25(+1.75%)
Mar 14, 2019	14.50	14.61	14.43	14.53	665,381	+0.04(+0.30%)
Mar 13, 2019	14.64	14.64	14.47	14.48	1,250,448	-0.08(-0.54%)
Mar 12, 2019	14.51	14.65	14.46	14.56	1,518,528	+0.08(+0.55%)
Mar 11, 2019	14.43	14.59	14.38	14.48	769,919	+0.11(+0.73%)
Mar 08, 2019	14.31	14.44	14.20	14.38	877,856	-0.03(-0.18%)
Mar 07, 2019	14.66	14.66	14.33	14.40	1,264,990	-0.27(-1.84%)
Mar 06, 2019	14.99	15.14	14.67	14.67	1,013,963	-0.37(-2.44%)
Mar 05, 2019	15.13	15.20	14.91	15.04	761,048	-0.10(-0.69%)
Mar 04, 2019	15.04	15.23	14.94	15.15	827,331	+0.12(+0.81%)
Mar 01, 2019	15.03	15.21	14.85	15.02	818,601	+0.16(+1.06%)
Feb 28, 2019	14.80	14.93	14.74	14.87	1,156,562	+0.05(+0.35%)
Feb 27, 2019	14.92	14.94	14.77	14.81	844,239	-0.09(-0.59%)
Feb 26, 2019	14.81	15.05	14.76	14.90	853,357	+0.03(+0.18%)
Feb 25, 2019	15.09	15.09	14.81	14.88	1,682,081	-0.12(-0.81%)
Feb 22, 2019	15.14	15.21	14.90	15.00	1,785,321	-0.08(-0.52%)
Feb 21, 2019	15.19	15.19	15.00	15.08	2,235,062	-0.03(-0.17%)
Feb 20, 2019	15.24	15.26	15.07	15.10	1,294,093	-0.16(-1.03%)
Feb 19, 2019	15.01	15.29	14.98	15.26	970,472	+0.15(+0.98%)
Feb 15, 2019	14.87	15.16	14.80	15.11	1,309,922	+0.38(+2.61%)
Feb 14, 2019	14.69	14.97	14.69	14.73	1,331,819	-0.17(-1.17%)
Feb 13, 2019	15.36	15.58	14.46	14.90	3,805,918	-1.20(-7.43%)
Feb 12, 2019	15.87	16.11	15.76	16.10	977,107	+0.28(+1.77%)
Feb 11, 2019	15.63	15.84	15.60	15.82	701,016	+0.28(+1.80%)
Feb 08, 2019	15.55	15.68	15.28	15.54	678,043	-0.13(-0.84%)
Feb 07, 2019	15.67	15.79	15.49	15.67	1,096,977	-0.12(-0.77%)
Feb 06, 2019	15.63	15.85	15.63	15.79	888,632	+0.12(+0.78%)
Feb 05, 2019	15.68	15.70	15.49	15.67	795,478	+0.00(+0.00%)
Feb 04, 2019	15.62	15.70	15.55	15.67	845,228	-0.03(-0.17%)
Feb 01, 2019	15.66	15.72	15.56	15.70	1,179,560	+0.09(+0.56%)
Jan 31, 2019	15.35	15.63	15.33	15.61	1,340,441	+0.13(+0.85%)
Jan 30, 2019	15.38	15.53	15.15	15.48	1,151,832	+0.10(+0.62%)
Jan 29, 2019	15.47	15.51	15.36	15.38	838,569	-0.09(-0.56%)
Jan 28, 2019	15.28	15.52	15.25	15.47	1,221,594	+0.03(+0.23%)
Jan 25, 2019	15.41	15.53	15.34	15.43	931,780	+0.18(+1.20%)
Jan 24, 2019	15.19	15.45	15.18	15.25	1,024,081	-0.04(-0.29%)
Jan 23, 2019	15.40	15.43	15.10	15.29	921,399	-0.02(-0.11%)
Jan 22, 2019	15.26	15.40	15.16	15.31	1,448,970	-0.06(-0.40%)
Jan 18, 2019	15.29	15.41	15.23	15.37	1,106,246	+0.18(+1.21%)
Jan 17, 2019	14.81	15.26	14.80	15.19	1,684,714	+0.24(+1.64%)
Jan 16, 2019	14.77	15.02	14.71	14.94	1,452,915	+0.29(+1.96%)
Jan 15, 2019	14.56	14.69	14.48	14.66	1,104,176	+0.03(+0.24%)
Jan 14, 2019	14.32	14.74	14.32	14.62	1,365,397	+0.17(+1.15%)
Jan 11, 2019	14.19	14.47	14.16	14.46	1,293,885	+0.05(+0.36%)
Jan 10, 2019	14.26	14.45	14.17	14.40	1,129,465	+0.08(+0.55%)
Jan 09, 2019	14.39	14.70	14.00	14.33	2,166,320	+0.34(+2.43%)
Jan 08, 2019	13.81	14.12	13.81	13.98	1,953,404	+0.25(+1.84%)
Jan 07, 2019	13.51	13.94	13.42	13.73	1,728,729	+0.14(+1.03%)
Jan 04, 2019	13.32	13.71	13.22	13.59	1,906,977	+0.56(+4.29%)
Jan 03, 2019	13.09	13.37	12.98	13.03	1,199,097	-0.11(-0.86%)
Jan 02, 2019	12.74	13.23	12.73	13.15	1,506,544	+0.16(+1.21%)
Dec 31, 2018	12.98	13.10	12.74	12.99	1,511,422	+0.12(+0.95%)
Dec 28, 2018	12.88	13.10	12.79	12.87	1,589,892	-0.01(-0.07%)
Dec 27, 2018	12.58	12.88	12.27	12.88	1,769,071	-0.04(-0.27%)
Dec 26, 2018	12.11	12.92	11.91	12.91	1,763,377	+0.84(+6.94%)
Dec 24, 2018	12.47	12.54	12.06	12.07	1,455,176	-0.53(-4.22%)
Dec 21, 2018	13.05	13.26	12.54	12.61	5,969,627	-0.42(-3.22%)
Dec 20, 2018	13.23	13.37	12.91	13.02	2,409,893	-0.30(-2.23%)
Dec 19, 2018	13.64	13.78	13.13	13.32	1,954,629	-0.31(-2.30%)
Dec 18, 2018	13.71	13.99	13.59	13.64	1,580,958	+0.03(+0.19%)
Dec 17, 2018	13.67	14.02	13.55	13.61	1,949,185	-0.13(-0.95%)
Dec 14, 2018	13.69	13.96	13.64	13.74	1,785,321	-0.17(-1.19%)
Dec 13, 2018	14.05	14.22	13.86	13.91	1,275,809	-0.10(-0.75%)
Dec 12, 2018	14.35	14.39	14.01	14.01	1,841,277	-0.09(-0.62%)
Dec 11, 2018	14.33	14.54	14.00	14.10	1,752,200	-0.06(-0.43%)
Dec 10, 2018	14.43	14.57	13.84	14.16	1,752,617	-0.28(-1.93%)
Dec 07, 2018	14.54	15.01	14.35	14.44	1,585,424	-0.22(-1.49%)
Dec 06, 2018	14.59	14.76	14.34	14.66	2,178,895	-0.23(-1.52%)
Dec 04, 2018	15.73	15.77	14.86	14.88	2,433,911	-0.94(-5.92%)
Dec 03, 2018	16.08	16.08	15.57	15.82	900,596	-0.06(-0.38%)
Nov 30, 2018	15.69	15.92	15.66	15.88	1,217,935	+0.14(+0.88%)
Nov 29, 2018	15.91	16.10	15.74	15.74	638,953	-0.32(-2.00%)
Nov 28, 2018	15.56	16.07	15.48	16.06	992,292	+0.47(+3.00%)
Nov 27, 2018	15.74	15.93	15.58	15.60	788,819	-0.25(-1.59%)
Nov 26, 2018	15.70	15.93	15.63	15.85	998,091	+0.38(+2.47%)
Nov 23, 2018	15.53	15.72	15.46	15.47	488,326	-0.19(-1.22%)
Nov 21, 2018		15.66	15.66	15.66	0	+0.23(+1.52%)
Nov 20, 2018	15.83	15.87	15.30	15.42	1,074,080	-0.52(-3.27%)
Nov 19, 2018	15.99	16.12	15.71	15.94	912,914	-0.05(-0.33%)
Nov 16, 2018	16.13	16.19	15.94	15.99	1,263,334	-0.31(-1.92%)
Nov 15, 2018	15.98	16.31	15.77	16.31	1,257,971	+0.12(+0.75%)
Nov 14, 2018	17.02	17.02	16.05	16.19	1,309,964	-0.62(-3.67%)
Nov 13, 2018	16.58	16.98	16.58	16.80	1,314,762	+0.23(+1.36%)
Nov 12, 2018	16.51	16.65	16.39	16.58	1,459,199	+0.09(+0.53%)
Nov 09, 2018	16.61	16.80	16.32	16.49	1,431,909	-0.19(-1.14%)
Nov 08, 2018	16.41	16.76	16.41	16.68	1,007,567	+0.16(+1.00%)
Nov 07, 2018	16.58	16.67	16.23	16.52	1,487,609	-0.08(-0.47%)
Nov 06, 2018	16.18	16.65	16.07	16.59	1,272,897	+0.34(+2.08%)
Nov 05, 2018	15.91	16.31	15.91	16.26	1,276,074	+0.31(+1.96%)
Nov 02, 2018	16.42	16.44	15.75	15.94	2,569,762	-0.29(-1.76%)
Nov 01, 2018	16.46	16.68	16.06	16.23	1,455,057	-0.17(-1.06%)
Oct 31, 2018	16.55	16.86	16.39	16.40	1,039,268	+0.10(+0.59%)
Oct 30, 2018	16.06	16.32	15.97	16.31	909,579	+0.33(+2.06%)
Oct 29, 2018	16.22	16.48	15.76	15.98	1,246,163	+0.02(+0.11%)
Oct 26, 2018	16.12	16.22	15.81	15.96	1,107,894	-0.35(-2.13%)
Oct 25, 2018	16.26	16.48	16.12	16.31	972,314	+0.21(+1.29%)
Oct 24, 2018	16.85	16.85	16.07	16.10	1,022,217	-0.82(-4.87%)
Oct 23, 2018	16.80	17.11	16.65	16.92	875,867	-0.21(-1.22%)
Oct 22, 2018	17.32	17.45	17.07	17.13	714,947	-0.16(-0.90%)
Oct 19, 2018	17.02	17.44	17.00	17.29	763,139	+0.13(+0.76%)
Oct 18, 2018	17.52	17.64	17.11	17.16	638,528	-0.43(-2.47%)
Oct 17, 2018	17.34	17.75	17.25	17.59	684,744	+0.14(+0.80%)
Oct 16, 2018	17.35	17.45	16.97	17.45	904,353	+0.21(+1.21%)
Oct 15, 2018	17.27	17.50	17.21	17.24	1,050,000	+0.00(+0.00%)
Oct 12, 2018	17.74	17.74	16.87	17.24	1,896,960	-0.23(-1.34%)
Oct 11, 2018	18.27	18.28	17.48	17.48	1,353,000	-0.91(-4.96%)
Oct 10, 2018	18.79	19.03	18.37	18.39	1,068,294	-0.40(-2.12%)
Oct 09, 2018	18.70	18.92	18.55	18.79	842,780	+0.00(+0.00%)
Oct 08, 2018	18.55	18.92	18.54	18.79	718,281	+0.24(+1.31%)
Oct 05, 2018	18.58	18.69	18.41	18.55	702,991	+0.02(+0.09%)
Oct 04, 2018	18.49	18.75	18.46	18.53	646,029	+0.04(+0.23%)
Oct 03, 2018	18.24	18.69	18.16	18.49	746,549	+0.36(+1.96%)
Oct 02, 2018	18.28	18.50	18.10	18.13	613,535	-0.17(-0.95%)
Oct 01, 2018	18.56	18.59	18.23	18.30	856,048	-0.11(-0.61%)
Sep 28, 2018	18.37	18.49	18.20	18.42	854,859	-0.06(-0.33%)
Sep 27, 2018	18.42	18.57	18.29	18.48	515,804	+0.11(+0.61%)
Sep 26, 2018	18.84	18.84	18.36	18.36	611,029	-0.43(-2.31%)
Sep 25, 2018	18.90	19.01	18.77	18.80	732,179	-0.02(-0.09%)
Sep 24, 2018	19.01	19.02	18.60	18.82	926,256	-0.19(-1.00%)
Sep 21, 2018	19.01	19.11	18.87	19.01	3,077,331	+0.01(+0.05%)
Sep 20, 2018	19.01	19.21	18.88	19.00	705,754	+0.16(+0.83%)
Sep 19, 2018	18.63	18.90	18.63	18.84	1,001,803	+0.27(+1.45%)
Sep 18, 2018	18.72	18.73	18.49	18.57	998,970	-0.20(-1.06%)
Sep 17, 2018	19.01	19.11	18.77	18.77	1,288,932	-0.27(-1.41%)
Sep 14, 2018	18.69	19.13	18.68	19.04	1,232,684	+0.45(+2.43%)
Sep 13, 2018	18.03	18.64	18.03	18.59	1,679,286	+0.57(+3.18%)
Sep 12, 2018	18.09	18.14	17.95	18.02	1,169,900	-0.10(-0.53%)
Sep 11, 2018	18.19	18.22	17.91	18.11	1,010,034	-0.13(-0.71%)
Sep 10, 2018	18.49	18.49	18.21	18.24	1,074,987	-0.19(-1.04%)
Sep 07, 2018	18.76	18.76	18.38	18.43	948,652	-0.23(-1.26%)
Sep 06, 2018	18.82	18.91	18.64	18.67	1,121,507	-0.17(-0.92%)
Sep 05, 2018	18.48	19.03	18.48	18.84	1,066,361	+0.32(+1.73%)
Sep 04, 2018	18.65	18.69	18.48	18.52	865,187	-0.15(-0.79%)
Aug 31, 2018		18.67	18.67	18.67	0	-0.03(-0.19%)
Aug 30, 2018	18.81	18.82	18.55	18.70	526,276	-0.15(-0.78%)
Aug 29, 2018	18.88	18.95	18.75	18.85	747,921	-0.04(-0.23%)
Aug 28, 2018	18.99	19.02	18.81	18.89	1,083,345	-0.05(-0.27%)
Aug 27, 2018	18.92	19.17	18.87	18.94	565,402	+0.14(+0.73%)
Aug 24, 2018	18.75	18.83	18.67	18.81	425,422	+0.10(+0.51%)
Aug 23, 2018	18.86	18.86	18.58	18.71	503,853	-0.15(-0.78%)
Aug 22, 2018	19.00	19.06	18.80	18.86	708,350	-0.24(-1.27%)
Aug 21, 2018	18.88	19.16	18.88	19.10	673,220	+0.18(+0.96%)
Aug 20, 2018	18.86	19.03	18.77	18.92	602,376	+0.10(+0.55%)
Aug 17, 2018	18.60	18.81	18.58	18.81	732,422	+0.18(+0.97%)
Aug 16, 2018	18.55	18.81	18.45	18.63	678,800	+0.25(+1.36%)
Aug 15, 2018	18.51	18.68	18.21	18.38	837,528	-0.29(-1.53%)
Aug 14, 2018	18.59	18.84	18.58	18.67	688,952	+0.11(+0.61%)
Aug 13, 2018	18.46	18.75	18.36	18.56	822,328	+0.11(+0.61%)
Aug 10, 2018	18.65	18.66	18.29	18.44	1,037,453	-0.16(-0.84%)
Aug 09, 2018	18.81	18.89	18.59	18.60	807,213	-0.21(-1.10%)
Aug 08, 2018	18.88	19.00	18.77	18.81	1,305,270	-0.14(-0.73%)
Aug 07, 2018	19.20	19.30	18.94	18.94	949,710	-0.18(-0.95%)
Aug 06, 2018	19.17	19.22	18.84	19.13	1,362,467	-0.06(-0.31%)
Aug 03, 2018	19.20	19.38	19.13	19.19	1,206,812	-0.04(-0.22%)
Aug 02, 2018	18.11	19.47	18.11	19.23	3,454,630	+1.68(+9.55%)
Aug 01, 2018	17.58	17.80	17.45	17.55	761,321	-0.03(-0.15%)
Jul 31, 2018	17.65	17.71	17.48	17.58	1,331,021	+0.04(+0.25%)
Jul 30, 2018	17.48	17.79	17.45	17.54	1,002,415	+0.10(+0.59%)
Jul 27, 2018	17.42	17.58	17.37	17.43	776,064	+0.04(+0.25%)
Jul 26, 2018	17.21	17.52	17.15	17.39	932,177	+0.29(+1.72%)
Jul 25, 2018	17.15	17.28	16.88	17.10	985,663	-0.11(-0.65%)
Jul 24, 2018	17.19	17.43	17.16	17.21	1,121,919	+0.01(+0.05%)
Jul 23, 2018	17.05	17.29	16.96	17.20	738,732	+0.11(+0.66%)
Jul 20, 2018	17.13	17.19	17.02	17.09	832,475	-0.07(-0.40%)
Jul 19, 2018	17.19	17.22	17.06	17.16	1,264,849	-0.05(-0.30%)
Jul 18, 2018	17.13	17.31	17.02	17.21	1,099,238	+0.07(+0.40%)
Jul 17, 2018	17.15	17.23	17.03	17.14	881,530	-0.01(-0.05%)
Jul 16, 2018	16.84	17.15	16.84	17.15	1,124,649	+0.23(+1.38%)
Jul 13, 2018	16.66	16.97	16.61	16.91	1,165,376	+0.20(+1.19%)
Jul 12, 2018	16.91	16.91	16.53	16.72	740,623	-0.08(-0.46%)
Jul 11, 2018	16.83	16.94	16.69	16.79	779,447	-0.21(-1.22%)
Jul 10, 2018	17.34	17.34	16.85	17.00	1,034,765	-0.27(-1.55%)
Jul 09, 2018	16.95	17.32	16.86	17.27	1,125,497	+0.47(+2.78%)
Jul 06, 2018	16.70	16.87	16.59	16.80	816,416	+0.02(+0.10%)
Jul 05, 2018	16.75	16.81	16.56	16.78	711,043	+0.18(+1.09%)
Jul 03, 2018		16.60	16.60	16.60	0	+0.11(+0.68%)
Jul 02, 2018	16.29	16.49	16.20	16.49	1,137,586	+0.04(+0.26%)
Jun 29, 2018	16.43	16.67	16.40	16.45	1,025,269	+0.10(+0.58%)
Jun 28, 2018	16.34	16.42	16.11	16.35	1,068,771	-0.03(-0.16%)
Jun 27, 2018	16.52	16.61	16.22	16.38	1,038,470	-0.21(-1.25%)
Jun 26, 2018	16.60	16.70	16.46	16.59	1,454,943	+0.00(+0.00%)
Jun 25, 2018	16.67	16.85	16.44	16.59	871,410	-0.19(-1.13%)
Jun 22, 2018	16.81	16.94	16.63	16.78	1,699,090	+0.06(+0.36%)
Jun 21, 2018	16.94	17.09	16.67	16.72	974,025	-0.31(-1.83%)
Jun 20, 2018	17.23	17.23	16.97	17.03	1,387,933	-0.13(-0.76%)
Jun 19, 2018	17.15	17.29	17.12	17.16	776,007	-0.17(-1.00%)
Jun 18, 2018	17.32	17.34	17.14	17.33	1,454,118	-0.07(-0.40%)
Jun 15, 2018		17.42	17.06	17.40	2,299,158	+0.14(+0.80%)
Jun 14, 2018	17.08	17.32	16.91	17.26	1,902,151	+0.16(+0.96%)
Jun 13, 2018	17.16	17.35	16.97	17.10	1,925,137	-0.08(-0.45%)
Jun 12, 2018	17.22	17.31	17.03	17.17	821,986	-0.09(-0.50%)
Jun 11, 2018	17.19	17.35	17.15	17.26	771,432	+0.16(+0.96%)
Jun 08, 2018	17.07	17.20	16.97	17.10	933,257	+0.05(+0.30%)
Jun 07, 2018	17.06	17.10	16.79	17.04	1,234,235	+0.07(+0.41%)
Jun 06, 2018		17.09		16.97	1,691,811	+0.17(+1.02%)
Jun 05, 2018	17.02	17.04	16.61	16.80	2,349,970	-0.28(-1.61%)
Jun 04, 2018	17.51	17.58	17.03	17.08	1,498,668	-0.44(-2.50%)
Jun 01, 2018	17.47	17.62	17.38	17.52	1,157,338	+0.31(+1.80%)
May 31, 2018	17.12	17.44	17.04	17.21	1,324,596	+0.08(+0.45%)
May 30, 2018	17.04	17.17	16.89	17.13	2,239,829	+0.29(+1.74%)
May 29, 2018	17.43	17.62	16.75	16.84	1,710,386	-0.81(-4.58%)
May 25, 2018		17.65	17.65	17.65	0	+0.01(+0.05%)
May 24, 2018	17.56	17.71	17.52	17.64	990,658	-0.04(-0.24%)
May 23, 2018	17.65	17.79	17.60	17.68	1,380,573	-0.01(-0.05%)
May 22, 2018	17.49	17.77	17.46	17.69	1,229,767	+0.19(+1.08%)
May 21, 2018	17.58	17.68	17.45	17.50	718,688	+0.00(+0.00%)
May 18, 2018	17.41	17.63	17.41	17.50	1,314,222	+0.05(+0.30%)
May 17, 2018	17.48	17.59	17.34	17.45	2,180,419	+0.14(+0.79%)
May 16, 2018	17.23	17.40	17.16	17.31	1,503,599	+0.09(+0.50%)
May 15, 2018	17.06	17.33	16.98	17.22	891,879	+0.11(+0.65%)
May 14, 2018	17.21	17.40	17.08	17.11	922,465	-0.03(-0.15%)
May 11, 2018	17.31	17.51	17.12	17.14	1,205,907	-0.21(-1.19%)
May 10, 2018	17.34	17.52	17.28	17.34	1,087,050	-0.03(-0.20%)
May 09, 2018	17.42	17.48	17.18	17.38	1,069,199	-0.02(-0.10%)
May 08, 2018	17.56	17.72	17.36	17.40	1,014,949	-0.15(-0.83%)
May 07, 2018	17.52	17.71	17.38	17.54	850,225	+0.11(+0.64%)
May 04, 2018	17.21	17.64	17.18	17.43	1,413,303	+0.12(+0.70%)
May 03, 2018	17.37	17.51	17.02	17.31	1,270,342	-0.20(-1.13%)
May 02, 2018	18.17	18.17	17.47	17.51	1,614,337	-0.79(-4.32%)