Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	21.88	22.01	21.60	21.62	173,149	-0.22(-0.99%)
Jun 28, 2018	21.79	22.01	21.75	21.84	87,122	+0.00(+0.00%)
Jun 27, 2018	22.18	22.36	21.71	21.84	167,403	-0.30(-1.37%)
Jun 26, 2018	22.40	22.40	22.14	22.14	135,404	-0.17(-0.78%)
Jun 25, 2018	22.57	22.66	22.23	22.31	147,470	-0.43(-1.91%)
Jun 22, 2018	22.88	23.05	22.53	22.75	190,426	-0.13(-0.57%)
Jun 21, 2018	23.05	23.16	22.83	22.88	82,181	-0.17(-0.75%)
Jun 20, 2018	22.92	23.14	22.75	23.05	143,978	+0.17(+0.76%)
Jun 19, 2018	22.49	22.97	22.44	22.88	86,521	+0.26(+1.15%)
Jun 18, 2018	22.40	22.83	22.36	22.62	110,620	+0.04(+0.19%)
Jun 15, 2018		22.73	22.14	22.57	582,203	+0.09(+0.39%)
Jun 14, 2018	22.75	22.75	22.31	22.49	211,125	-0.22(-0.96%)
Jun 13, 2018	22.57	23.05	22.44	22.70	164,777	+0.17(+0.77%)
Jun 12, 2018	22.92	23.01	22.49	22.53	162,671	-0.35(-1.52%)
Jun 11, 2018	23.40	23.62	22.86	22.88	108,266	-0.56(-2.41%)
Jun 08, 2018	23.70	23.75	23.44	23.44	125,578	-0.26(-1.10%)
Jun 07, 2018	23.70	23.79	23.57	23.70	165,806	+0.00(+0.00%)
Jun 06, 2018	23.66	23.90	23.53	23.70	189,740	+0.22(+0.92%)
Jun 05, 2018	23.62	23.75	23.40	23.49	114,610	-0.22(-0.92%)
Jun 04, 2018	23.40	23.75	23.36	23.70	114,501	+0.30(+1.30%)
Jun 01, 2018	22.97	23.44	22.97	23.40	132,534	+0.61(+2.67%)
May 31, 2018	23.36	23.44	22.75	22.79	164,454	-0.52(-2.23%)
May 30, 2018	23.01	23.44	23.01	23.31	87,719	+0.43(+1.90%)
May 29, 2018	23.10	23.14	22.73	22.88	164,621	-0.30(-1.31%)
May 25, 2018		23.18	23.18	23.18	0	+0.04(+0.19%)
May 24, 2018	23.40	23.79	22.90	23.14	108,364	-0.22(-0.93%)
May 23, 2018	23.75	23.88	23.27	23.36	121,677	-0.35(-1.47%)
May 22, 2018	23.66	23.92	22.88	23.70	133,699	+0.00(+0.00%)
May 21, 2018	23.23	23.83	23.23	23.70	152,324	+0.61(+2.63%)
May 18, 2018	23.40	23.40	23.01	23.10	158,913	-0.17(-0.75%)
May 17, 2018	23.18	23.27	23.01	23.27	93,405	+0.13(+0.56%)
May 16, 2018	22.83	23.16	22.79	23.14	107,347	+0.30(+1.33%)
May 15, 2018	22.70	23.05	22.57	22.83	91,556	+0.04(+0.19%)
May 14, 2018	22.88	22.92	22.66	22.79	117,471	+0.00(+0.00%)
May 11, 2018	22.92	22.97	22.62	22.79	58,377	-0.04(-0.19%)
May 10, 2018	22.83	22.92	22.66	22.83	70,438	+0.04(+0.19%)
May 09, 2018	22.83	23.05	22.75	22.79	100,629	-0.04(-0.19%)
May 08, 2018	22.66	22.97	22.53	22.83	148,375	+0.13(+0.57%)
May 07, 2018	22.66	22.83	22.31	22.70	100,953	+0.09(+0.38%)
May 04, 2018	22.14	22.70	21.97	22.62	181,359	+0.43(+1.96%)
May 03, 2018	22.40	22.44	22.05	22.18	216,176	-0.30(-1.35%)
May 02, 2018	22.79	22.83	22.23	22.49	244,637	-0.22(-0.96%)
May 01, 2018	22.79	23.53	22.53	22.70	328,546	-0.22(-0.95%)
Apr 30, 2018	23.57	23.66	22.88	22.92	865,929	-0.74(-3.12%)
Apr 27, 2018	24.05	24.05	23.49	23.66	260,825	-0.48(-1.98%)
Apr 26, 2018	25.27	25.27	23.96	24.14	362,324	-1.17(-4.63%)
Apr 25, 2018	25.53	25.57	25.09	25.31	142,911	-0.17(-0.68%)
Apr 24, 2018	25.48	25.61	25.27	25.48	280,451	+0.00(+0.00%)
Apr 23, 2018	25.61	25.61	25.35	25.48	277,779	-0.04(-0.17%)
Apr 20, 2018	25.35	25.70	25.35	25.53	165,397	+0.09(+0.34%)
Apr 19, 2018	24.96	25.48	24.96	25.44	173,992	+0.43(+1.74%)
Apr 18, 2018	25.14	25.31	24.92	25.01	171,289	+0.09(+0.35%)
Apr 17, 2018	25.14	25.18	24.88	24.92	188,606	-0.04(-0.17%)
Apr 16, 2018	24.75	25.05	24.53	24.96	185,518	+0.39(+1.59%)
Apr 13, 2018	25.14	25.35	24.51	24.57	152,956	-0.50(-1.99%)
Apr 12, 2018	24.98	25.29	24.85	25.07	536,970	+0.30(+1.22%)
Apr 11, 2018	24.85	24.94	24.64	24.77	200,024	-0.13(-0.52%)
Apr 10, 2018	24.90	25.07	24.72	24.90	154,237	+0.26(+1.05%)
Apr 09, 2018	24.85	25.11	24.64	24.64	128,344	-0.13(-0.52%)
Apr 06, 2018	25.11	25.24	24.55	24.77	326,194	-0.52(-2.05%)
Apr 05, 2018	25.24	25.37	25.03	25.29	162,273	+0.17(+0.69%)
Apr 04, 2018	24.68	25.16	24.59	25.11	541,121	+0.22(+0.87%)
Apr 03, 2018	24.72	25.50	24.72	24.90	264,560	+0.26(+1.05%)
Apr 02, 2018	24.94	25.29	24.16	24.64	171,853	-0.30(-1.22%)
Mar 29, 2018		24.94	24.94	24.94	0	-0.39(-1.54%)
Mar 28, 2018	25.24	25.46	25.03	25.33	357,369	+0.09(+0.34%)
Mar 27, 2018	25.76	25.85	25.09	25.24	204,538	-0.43(-1.69%)
Mar 26, 2018	25.07	25.76	24.90	25.68	145,495	+0.87(+3.49%)
Mar 23, 2018	25.76	25.94	24.81	24.81	166,718	-0.95(-3.70%)
Mar 22, 2018	26.11	26.33	25.72	25.76	90,703	-0.52(-1.98%)
Mar 21, 2018	26.11	26.72	25.89	26.28	132,947	+0.09(+0.33%)
Mar 20, 2018	26.67	27.06	26.15	26.20	133,487	-0.43(-1.63%)
Mar 19, 2018	26.72	27.11	26.24	26.63	118,928	-0.09(-0.32%)
Mar 16, 2018	27.11	27.11	26.37	26.72	336,524	-0.43(-1.59%)
Mar 15, 2018	26.63	27.19	26.50	27.15	117,777	+0.52(+1.95%)
Mar 14, 2018	27.15	27.15	26.54	26.63	89,673	-0.35(-1.28%)
Mar 13, 2018	27.19	27.19	26.93	26.98	88,328	-0.09(-0.32%)
Mar 12, 2018	27.19	27.19	26.76	27.06	92,242	+0.00(+0.00%)
Mar 09, 2018	26.72	27.15	26.54	27.06	154,173	+0.48(+1.79%)
Mar 08, 2018	26.76	26.76	26.24	26.59	191,422	-0.17(-0.65%)
Mar 07, 2018	25.98	26.85	25.98	26.76	223,185	+0.56(+2.15%)
Mar 06, 2018	26.07	26.24	23.60	26.20	89,559	+0.26(+1.00%)
Mar 05, 2018	25.50	26.11	25.11	25.94	93,001	+0.30(+1.18%)
Mar 02, 2018	24.94	25.76	24.90	25.63	90,112	+0.52(+2.07%)
Mar 01, 2018	24.94	25.33	24.81	25.11	166,373	+0.17(+0.69%)
Feb 28, 2018	24.94	25.37	24.90	24.94	193,429	+0.00(+0.00%)
Feb 27, 2018	25.29	25.59	24.88	24.94	141,902	-0.39(-1.54%)
Feb 26, 2018	25.37	25.37	25.03	25.33	77,768	-0.09(-0.34%)
Feb 23, 2018	25.24	25.46	25.07	25.42	53,574	+0.30(+1.21%)
Feb 22, 2018	25.59	25.59	25.07	25.11	76,248	-0.43(-1.69%)
Feb 21, 2018	25.37	25.76	25.37	25.55	65,761	+0.22(+0.85%)
Feb 20, 2018	25.46	25.63	25.03	25.33	96,303	-0.26(-1.02%)
Feb 16, 2018		25.59	25.59	25.59	0	+0.22(+0.85%)
Feb 15, 2018	25.33	25.50	25.03	25.37	72,187	+0.17(+0.69%)
Feb 14, 2018	24.64	25.24	24.64	25.20	64,944	+0.39(+1.57%)
Feb 13, 2018	24.64	24.90	24.55	24.81	74,075	-0.04(-0.17%)
Feb 12, 2018	24.90	25.03	24.46	24.85	121,997	+0.04(+0.17%)
Feb 09, 2018	24.64	25.07	24.12	24.81	121,336	+0.43(+1.78%)
Feb 08, 2018	25.16	25.16	24.38	24.38	122,355	-0.69(-2.76%)
Feb 07, 2018	24.77	24.77	24.77	25.07	79,507	+0.13(+0.52%)
Feb 06, 2018	24.12	25.03	24.12	24.94	222,686	-0.06(-0.26%)
Feb 05, 2018	25.33	25.59	24.77	25.01	146,504	-0.58(-2.28%)
Feb 02, 2018	25.55	25.76	25.37	25.59	173,111	+0.04(+0.17%)
Feb 01, 2018	25.29	25.55	24.90	25.55	167,741	+0.30(+1.20%)
Jan 31, 2018	25.37	25.46	25.20	25.24	121,696	+0.00(+0.00%)
Jan 30, 2018	25.24	25.24	25.16	25.24	124,348	-0.17(-0.68%)
Jan 29, 2018	24.90	25.48	24.90	25.42	171,081	+0.52(+2.09%)
Jan 26, 2018	25.24	25.24	24.68	24.90	111,308	-0.13(-0.52%)
Jan 25, 2018	24.59	25.24	24.59	25.03	200,416	+0.65(+2.66%)
Jan 24, 2018	24.77	24.81	24.38	24.38	67,563	-0.26(-1.05%)
Jan 23, 2018	24.72	24.81	24.37	24.64	89,945	-0.17(-0.70%)
Jan 22, 2018	24.94	24.94	24.01	24.81	80,937	-0.13(-0.52%)
Jan 19, 2018	24.94	25.11	24.77	24.94	199,530	-0.04(-0.17%)
Jan 18, 2018	25.16	25.24	24.81	24.98	170,862	-0.17(-0.69%)
Jan 17, 2018	24.90	25.20	24.46	25.16	106,422	+0.35(+1.40%)
Jan 16, 2018	24.90	24.98	24.64	24.81	123,400	+0.13(+0.53%)
Jan 12, 2018		24.68	24.68	24.68	0	-0.09(-0.35%)
Jan 11, 2018	23.99	24.81	23.86	24.77	182,357	+0.89(+3.72%)
Jan 10, 2018	23.49	24.18	23.45	23.88	110,484	+0.43(+1.84%)
Jan 09, 2018	23.23	23.75	23.15	23.45	107,114	+0.30(+1.31%)
Jan 08, 2018	23.10	23.23	22.84	23.15	123,258	+0.00(+0.00%)
Jan 05, 2018	22.89	23.15	22.89	23.15	129,252	+0.39(+1.71%)
Jan 04, 2018	22.67	22.93	22.63	22.76	91,784	+0.22(+0.96%)
Jan 03, 2018	22.63	22.84	22.41	22.54	100,602	-0.17(-0.76%)
Jan 02, 2018	22.33	22.80	22.26	22.71	245,280	+0.47(+2.14%)
Dec 29, 2017		22.24	22.24	22.24	0	-0.22(-0.96%)
Dec 28, 2017	22.50	22.67	22.41	22.45	86,011	-0.04(-0.19%)
Dec 27, 2017	22.67	22.80	22.43	22.50	104,335	-0.17(-0.76%)
Dec 26, 2017	22.89	23.06	22.58	22.67	93,269	-0.26(-1.13%)
Dec 22, 2017	23.19	23.19	22.84	22.93	112,578	-0.26(-1.12%)
Dec 21, 2017	23.53	23.58	23.19	23.19	90,126	-0.17(-0.74%)
Dec 20, 2017	23.62	23.62	23.15	23.36	104,252	-0.09(-0.37%)
Dec 19, 2017	23.88	23.88	23.40	23.45	111,552	-0.30(-1.27%)
Dec 18, 2017	23.75	24.10	23.58	23.75	113,007	+0.13(+0.55%)
Dec 15, 2017	22.76	23.75	22.71	23.62	419,384	+0.86(+3.79%)
Dec 14, 2017	23.06	23.23	22.63	22.76	143,053	-0.22(-0.94%)
Dec 13, 2017	23.15	23.49	22.97	22.97	146,228	-0.13(-0.56%)
Dec 12, 2017	22.93	23.32	22.80	23.10	113,456	+0.30(+1.33%)
Dec 11, 2017	23.15	23.40	22.71	22.80	104,681	-0.35(-1.49%)
Dec 08, 2017	23.49	23.49	23.06	23.15	42,240	-0.22(-0.92%)
Dec 07, 2017	23.23	23.66	22.63	23.36	69,668	+0.00(+0.00%)
Dec 06, 2017	23.40	23.66	23.28	23.36	80,274	-0.09(-0.37%)
Dec 05, 2017		23.92	23.36	23.45	89,674	-0.48(-1.99%)
Dec 04, 2017	24.01	24.35	24.01	23.92	169,026	+0.35(+1.47%)
Dec 01, 2017	23.45	23.58	22.76	23.58	142,308	+0.13(+0.55%)
Nov 30, 2017	24.01	24.10	23.32	23.45	167,686	-0.56(-2.34%)
Nov 29, 2017	23.53	24.14	23.32	24.01	380,560	+0.56(+2.39%)
Nov 28, 2017	22.93	23.53	22.76	23.45	259,393	+0.65(+2.84%)
Nov 27, 2017	22.80	23.15	22.80	22.80	124,399	-0.04(-0.19%)
Nov 24, 2017	23.19	23.19	22.71	22.84	43,728	-0.17(-0.75%)
Nov 22, 2017	23.32	23.45	23.02	23.02	116,956	-0.35(-1.48%)
Nov 21, 2017	23.36	23.49	23.23	23.36	96,414	+0.17(+0.74%)
Nov 20, 2017	22.97	23.32	21.75	23.19	120,387	+0.22(+0.94%)
Nov 17, 2017	22.67	23.10	22.58	22.97	70,286	+0.09(+0.38%)
Nov 16, 2017	22.84	23.06	22.67	22.89	114,171	+0.13(+0.57%)
Nov 15, 2017	22.41	22.97	22.24	22.76	83,824	+0.17(+0.77%)
Nov 14, 2017	22.37	22.67	22.37	22.58	69,272	+0.04(+0.19%)
Nov 13, 2017	22.11	22.63	21.98	22.54	112,500	+0.30(+1.36%)
Nov 10, 2017	22.33	22.63	22.24	22.24	65,442	-0.13(-0.58%)
Nov 09, 2017	22.33	22.67	22.07	22.37	88,320	-0.13(-0.58%)
Nov 08, 2017	22.45	22.58	21.05	22.50	126,087	-0.13(-0.57%)
Nov 07, 2017	23.28	23.32	22.58	22.63	99,969	-0.69(-2.96%)
Nov 06, 2017	23.40	23.49	23.10	23.32	70,955	-0.09(-0.37%)
Nov 03, 2017	23.28	23.45	23.06	23.40	123,920	+0.09(+0.37%)
Nov 02, 2017	23.19	23.49	22.93	23.32	130,767	+0.17(+0.75%)
Nov 01, 2017	23.49	23.49	22.84	23.15	122,750	-0.04(-0.19%)
Oct 31, 2017	22.97	23.45	22.76	23.19	143,883	+0.35(+1.51%)
Oct 30, 2017	23.32	23.36	22.80	22.84	145,549	-0.56(-2.40%)
Oct 27, 2017	22.93	23.66	22.93	23.40	192,837	+0.48(+2.07%)
Oct 26, 2017	21.85	23.23	21.85	22.93	307,343	+1.21(+5.57%)
Oct 25, 2017	21.85	21.93	21.50	21.72	67,946	-0.09(-0.40%)
Oct 24, 2017	21.98	22.07	21.81	21.81	91,793	+0.04(+0.20%)
Oct 23, 2017	22.11	22.11	21.68	21.76	49,987	-0.39(-1.75%)
Oct 20, 2017	22.24	22.28	22.02	22.15	65,026	+0.17(+0.79%)
Oct 19, 2017	21.81	22.04	21.68	21.98	86,378	+0.13(+0.59%)
Oct 18, 2017	21.68	22.02	21.59	21.85	71,626	+0.26(+1.20%)
Oct 17, 2017	21.89	21.98	21.59	21.59	80,331	-0.30(-1.38%)
Oct 16, 2017	21.55	21.94	21.50	21.89	162,110	+0.39(+1.81%)
Oct 13, 2017	21.68	21.68	21.42	21.50	105,684	-0.19(-0.90%)
Oct 12, 2017	21.91	22.17	21.66	21.70	93,339	-0.17(-0.79%)
Oct 11, 2017	21.87	22.13	21.74	21.87	162,793	+0.00(+0.00%)
Oct 10, 2017	21.70	21.91	21.53	21.87	138,285	+0.34(+1.60%)
Oct 09, 2017	21.35	21.61	21.23	21.53	288,094	+0.17(+0.81%)
Oct 06, 2017	21.48	21.48	21.31	21.35	92,634	-0.04(-0.20%)
Oct 05, 2017	21.27	21.48	21.05	21.40	62,559	+0.13(+0.61%)
Oct 04, 2017	21.44	21.44	21.18	21.27	132,105	-0.13(-0.60%)
Oct 03, 2017	21.44	21.44	21.18	21.40	152,191	+0.00(+0.00%)
Oct 02, 2017	21.27	21.40	20.97	21.40	172,763	+0.22(+1.02%)
Sep 29, 2017	21.05	21.40	21.05	21.18	224,103	+0.00(+0.00%)
Sep 28, 2017	20.97	21.20	20.67	21.18	546,343	+0.22(+1.03%)
Sep 27, 2017	20.67	21.31	20.36	20.97	296,508	+0.47(+2.31%)
Sep 26, 2017	20.41	20.77	20.32	20.49	159,850	+0.17(+0.85%)
Sep 25, 2017	20.19	20.32	20.11	20.32	126,166	+0.09(+0.43%)
Sep 22, 2017	19.80	20.41	19.72	20.24	291,621	+0.43(+2.17%)
Sep 21, 2017	19.55	20.08	19.55	19.80	195,690	+0.22(+1.10%)
Sep 20, 2017	19.03	20.02	18.99	19.59	205,114	+0.56(+2.94%)
Sep 19, 2017	19.12	19.16	18.77	19.03	410,981	-0.04(-0.23%)
Sep 18, 2017	19.16	19.25	19.07	19.07	202,951	+0.00(+0.00%)
Sep 15, 2017	19.20	19.20	18.86	19.07	620,020	-0.26(-1.34%)
Sep 14, 2017	19.63	19.76	19.29	19.33	81,131	-0.30(-1.54%)
Sep 13, 2017	19.33	19.68	19.33	19.63	106,558	+0.13(+0.66%)
Sep 12, 2017	19.03	19.63	19.03	19.50	103,942	+0.52(+2.72%)
Sep 11, 2017	18.64	19.07	18.12	18.99	148,294	+0.60(+3.28%)
Sep 08, 2017	18.21	18.77	18.21	18.38	92,588	+0.09(+0.47%)
Sep 07, 2017	19.03	19.03	18.25	18.30	267,221	-0.78(-4.06%)
Sep 06, 2017	19.20	19.37	18.94	19.07	109,223	-0.09(-0.45%)
Sep 05, 2017	19.59	19.63	19.07	19.16	116,970	-0.56(-2.84%)
Sep 01, 2017	19.63	19.72	19.46	19.72	54,266	+0.09(+0.44%)
Aug 31, 2017	19.46	19.78	19.33	19.63	113,816	+0.22(+1.11%)
Aug 30, 2017	19.37	19.68	19.29	19.42	74,736	+0.04(+0.22%)
Aug 29, 2017	19.37	19.55	19.25	19.37	82,127	-0.17(-0.88%)
Aug 28, 2017	19.68	19.68	19.37	19.55	76,289	-0.13(-0.66%)
Aug 25, 2017	19.50	19.72	19.42	19.68	68,901	+0.30(+1.56%)
Aug 24, 2017	19.46	19.46	19.20	19.37	70,944	-0.04(-0.22%)
Aug 23, 2017	19.03	19.52	19.03	19.42	141,498	+0.26(+1.35%)
Aug 22, 2017	19.16	19.37	19.12	19.16	148,864	+0.13(+0.68%)
Aug 21, 2017	18.99	19.33	18.92	19.03	125,195	-0.04(-0.23%)
Aug 18, 2017	18.94	19.29	18.90	19.07	156,371	-0.09(-0.45%)
Aug 17, 2017	19.50	19.80	19.12	19.16	188,647	-0.52(-2.63%)
Aug 16, 2017	19.72	19.98	19.59	19.68	135,617	-0.13(-0.65%)
Aug 15, 2017	19.98	20.06	19.76	19.80	116,503	-0.13(-0.65%)
Aug 14, 2017	19.29	19.93	19.29	19.93	146,663	+0.78(+4.05%)
Aug 11, 2017	19.55	19.55	18.94	19.16	107,596	-0.22(-1.11%)
Aug 10, 2017	19.63	19.68	19.37	19.37	119,785	-0.39(-1.96%)
Aug 09, 2017	19.50	19.80	19.46	19.76	151,081	+0.13(+0.66%)
Aug 08, 2017	19.33	19.98	19.33	19.63	125,653	+0.22(+1.11%)
Aug 07, 2017	19.50	19.68	19.37	19.42	70,791	-0.13(-0.66%)
Aug 04, 2017	19.63	19.80	19.46	19.55	73,798	+0.00(+0.00%)
Aug 03, 2017	19.72	19.85	19.42	19.55	98,298	-0.22(-1.09%)
Aug 02, 2017	19.85	19.85	19.37	19.76	145,974	-0.04(-0.22%)
Aug 01, 2017	19.59	20.19	19.48	19.80	212,593	+0.43(+2.22%)
Jul 31, 2017	19.50	19.68	19.25	19.37	187,136	-0.13(-0.66%)
Jul 28, 2017	20.02	20.02	19.29	19.50	203,883	-0.60(-3.00%)
Jul 27, 2017	20.19	20.62	19.89	20.11	243,358	+0.43(+2.19%)
Jul 26, 2017	19.93	19.98	19.63	19.68	77,405	-0.26(-1.30%)
Jul 25, 2017	19.63	20.11	19.63	19.93	92,069	+0.52(+2.66%)
Jul 24, 2017	19.07	19.48	19.07	19.42	99,600	+0.34(+1.81%)
Jul 21, 2017	19.37	19.37	19.07	19.07	135,817	-0.26(-1.34%)
Jul 20, 2017		19.37	19.25	19.33	236,018	+0.04(+0.22%)
Jul 19, 2017	19.33	19.42	19.16	19.29	136,330	-0.09(-0.44%)
Jul 18, 2017	19.20	19.42	19.16	19.37	96,881	+0.04(+0.22%)
Jul 17, 2017	19.29	19.59	19.20	19.33	93,577	-0.09(-0.44%)
Jul 14, 2017	19.46	19.55	19.22	19.42	60,039	-0.26(-1.31%)
Jul 13, 2017	19.72	19.76	19.42	19.68	51,076	+0.02(+0.11%)
Jul 12, 2017	19.44	19.78	19.44	19.65	113,738	+0.17(+0.88%)
Jul 11, 2017	19.35	19.53	19.01	19.48	162,308	+0.21(+1.11%)
Jul 10, 2017	19.57	19.65	19.23	19.27	103,636	-0.43(-2.18%)
Jul 07, 2017	19.57	19.70	19.27	19.70	89,921	+0.26(+1.32%)
Jul 06, 2017	19.70	19.95	19.35	19.44	117,765	-0.30(-1.52%)
Jul 05, 2017	19.78	19.89	19.35	19.74	110,330	+0.04(+0.22%)