Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	13.85	14.52	13.85	14.45	190,134	+0.47(+3.37%)
Jun 29, 2020	13.31	14.11	13.23	13.98	242,449	+0.96(+7.40%)
Jun 26, 2020	13.28	13.28	12.76	13.02	841,805	-0.56(-4.09%)
Jun 25, 2020	13.13	13.68	13.11	13.58	213,440	+0.33(+2.51%)
Jun 24, 2020	13.02	13.57	12.76	13.24	493,916	-0.08(-0.61%)
Jun 23, 2020	13.81	14.01	13.20	13.32	207,908	-0.18(-1.33%)
Jun 22, 2020	13.14	13.56	12.98	13.50	184,757	+0.19(+1.41%)
Jun 19, 2020	13.47	13.56	12.93	13.32	371,942	+0.03(+0.24%)
Jun 18, 2020	13.02	13.55	13.02	13.28	129,025	+0.06(+0.44%)
Jun 17, 2020	14.01	14.23	13.14	13.23	141,842	-0.74(-5.33%)
Jun 16, 2020	14.27	14.81	13.63	13.97	238,648	+0.41(+3.04%)
Jun 15, 2020	12.62	13.64	12.62	13.56	148,604	+0.27(+2.02%)
Jun 12, 2020	13.59	13.63	12.76	13.29	277,367	+0.51(+4.00%)
Jun 11, 2020	13.49	13.49	12.61	12.78	171,631	-1.52(-10.60%)
Jun 10, 2020	15.61	15.61	14.28	14.29	149,538	-1.49(-9.43%)
Jun 09, 2020	15.53	16.04	15.16	15.78	162,567	-0.13(-0.85%)
Jun 08, 2020	15.74	15.98	15.25	15.92	350,207	+0.76(+5.03%)
Jun 05, 2020	14.79	15.80	14.79	15.15	388,560	+1.10(+7.85%)
Jun 04, 2020	13.50	14.06	13.45	14.05	112,472	+0.43(+3.16%)
Jun 03, 2020	13.53	13.95	13.53	13.62	196,469	+0.54(+4.11%)
Jun 02, 2020	13.25	13.36	12.99	13.08	89,297	+0.03(+0.21%)
Jun 01, 2020	13.25	13.49	13.04	13.06	145,855	-0.09(-0.68%)
May 29, 2020	13.23	13.42	12.94	13.14	126,360	-0.33(-2.46%)
May 28, 2020	14.68	14.78	13.36	13.48	151,489	-0.89(-6.18%)
May 27, 2020	13.58	14.47	13.55	14.36	359,653	+0.93(+6.94%)
May 26, 2020	12.87	13.61	12.87	13.43	192,752	+1.28(+10.55%)
May 22, 2020	12.17	12.23	11.92	12.15	89,221	+0.04(+0.37%)
May 21, 2020	12.11	12.38	12.06	12.10	89,761	-0.04(-0.30%)
May 20, 2020	11.65	12.19	11.63	12.14	152,086	+0.85(+7.55%)
May 19, 2020	11.90	12.01	11.29	11.29	124,407	-0.77(-6.39%)
May 18, 2020	10.91	12.18	10.91	12.06	263,231	+1.77(+17.16%)
May 15, 2020	10.46	10.46	10.14	10.29	160,041	-0.20(-1.88%)
May 14, 2020	10.34	10.54	9.693	10.49	303,168	-0.19(-1.76%)
May 13, 2020	11.24	11.41	10.50	10.68	304,652	-0.77(-6.73%)
May 12, 2020	12.26	12.36	11.44	11.45	127,359	-0.82(-6.72%)
May 11, 2020	12.88	12.88	12.16	12.28	162,923	-0.94(-7.09%)
May 08, 2020	12.68	13.32	12.64	13.21	141,639	+0.92(+7.48%)
May 07, 2020	12.28	12.89	12.19	12.29	120,996	+0.12(+0.96%)
May 06, 2020	12.77	12.77	12.02	12.18	156,056	-0.56(-4.37%)
May 05, 2020	12.80	13.26	12.67	12.73	241,679	+0.25(+2.01%)
May 04, 2020	12.89	12.89	12.28	12.48	163,493	-0.33(-2.59%)
May 01, 2020	13.06	13.15	12.13	12.81	189,595	-0.58(-4.35%)
Apr 30, 2020	13.97	14.57	13.00	13.40	168,945	-1.25(-8.51%)
Apr 29, 2020	13.86	14.90	13.49	14.64	163,993	+1.26(+9.45%)
Apr 28, 2020	13.73	13.83	13.03	13.38	140,942	+0.24(+1.84%)
Apr 27, 2020	12.36	13.31	12.21	13.14	231,189	+1.00(+8.28%)
Apr 24, 2020	12.33	12.36	11.94	12.13	217,923	-0.07(-0.59%)
Apr 23, 2020	11.98	12.57	11.98	12.20	103,810	+0.27(+2.24%)
Apr 22, 2020	12.11	12.66	11.76	11.94	113,631	+0.18(+1.52%)
Apr 21, 2020	11.45	12.00	11.42	11.76	123,514	-0.23(-1.93%)
Apr 20, 2020	11.80	12.29	11.62	11.99	108,498	-0.12(-0.96%)
Apr 17, 2020	11.63	12.16	11.63	12.11	133,257	+1.01(+9.07%)
Apr 16, 2020	11.65	11.65	10.71	11.10	167,819	-0.59(-5.03%)
Apr 15, 2020	11.37	11.95	11.32	11.69	178,117	-0.66(-5.34%)
Apr 14, 2020	12.56	13.07	11.99	12.35	193,358	-0.31(-2.46%)
Apr 13, 2020	13.49	13.58	12.52	12.66	172,162	-1.10(-8.03%)
Apr 09, 2020	13.03	13.89	12.85	13.76	302,103	+1.20(+9.57%)
Apr 08, 2020	11.99	12.59	11.66	12.56	205,372	+0.85(+7.22%)
Apr 07, 2020	11.32	12.07	11.32	11.71	250,014	+0.83(+7.61%)
Apr 06, 2020	10.75	11.44	10.61	10.88	218,091	+0.59(+5.71%)
Apr 03, 2020	11.06	11.26	10.19	10.30	108,559	-0.96(-8.54%)
Apr 02, 2020	10.64	11.48	10.64	11.26	162,002	+0.20(+1.85%)
Apr 01, 2020	11.30	11.49	10.90	11.05	295,437	-0.92(-7.66%)
Mar 31, 2020	11.90	12.28	11.57	11.97	214,389	-0.04(-0.30%)
Mar 30, 2020	11.94	12.09	11.43	12.01	204,403	+0.12(+0.97%)
Mar 27, 2020	12.07	12.19	11.69	11.89	217,680	-0.55(-4.44%)
Mar 26, 2020	11.52	12.44	11.42	12.44	312,913	+1.05(+9.23%)
Mar 25, 2020	11.57	11.63	10.93	11.39	319,835	-0.04(-0.31%)
Mar 24, 2020	10.39	11.46	10.14	11.43	342,837	+1.42(+14.15%)
Mar 23, 2020	9.522	10.13	8.863	10.01	278,332	+0.42(+4.36%)
Mar 20, 2020	9.638	10.19	9.500	9.593	451,191	+0.02(+0.19%)
Mar 19, 2020	8.471	9.798	7.888	9.576	733,459	+1.03(+12.10%)
Mar 18, 2020	11.00	11.00	8.190	8.542	557,648	-2.90(-25.37%)
Mar 17, 2020	11.52	11.69	10.52	11.45	349,881	+0.06(+0.55%)
Mar 16, 2020	12.21	12.29	11.13	11.38	216,315	-2.24(-16.47%)
Mar 13, 2020	13.73	14.37	12.95	13.63	330,843	+0.70(+5.44%)
Mar 12, 2020	14.02	14.22	12.92	12.92	466,981	-1.94(-13.06%)
Mar 11, 2020	15.45	15.97	14.77	14.87	276,240	-0.91(-5.76%)
Mar 10, 2020	16.20	16.66	15.58	15.78	336,318	+0.07(+0.45%)
Mar 09, 2020	16.42	16.49	15.65	15.70	184,706	-2.05(-11.54%)
Mar 06, 2020	17.47	17.81	17.24	17.75	198,034	-0.29(-1.58%)
Mar 05, 2020	18.71	18.71	17.81	18.04	160,258	-0.94(-4.93%)
Mar 04, 2020	19.15	19.16	18.61	18.97	169,963	-0.01(-0.05%)
Mar 03, 2020	19.47	19.47	18.78	18.98	167,344	-0.60(-3.05%)
Mar 02, 2020	18.72	19.60	18.58	19.58	120,785	+0.86(+4.62%)
Feb 28, 2020	18.79	18.99	18.34	18.71	308,727	-0.61(-3.18%)
Feb 27, 2020	19.18	19.77	18.87	19.33	282,802	-0.17(-0.87%)
Feb 26, 2020	19.77	19.94	19.50	19.50	130,077	-0.14(-0.73%)
Feb 25, 2020	20.53	20.53	19.50	19.64	245,558	-0.75(-3.67%)
Feb 24, 2020	20.32	20.57	20.28	20.39	108,926	-0.48(-2.31%)
Feb 21, 2020	21.02	21.02	20.71	20.87	94,414	-0.16(-0.76%)
Feb 20, 2020	20.97	21.20	20.86	21.03	124,496	+0.11(+0.51%)
Feb 19, 2020	21.08	21.24	20.89	20.92	82,405	-0.11(-0.51%)
Feb 18, 2020	21.35	21.42	20.97	21.03	69,914	-0.41(-1.91%)
Feb 14, 2020	21.58	21.61	21.35	21.44	86,443	-0.15(-0.70%)
Feb 13, 2020	21.34	21.64	21.34	21.59	91,008	+0.18(+0.83%)
Feb 12, 2020	21.58	21.58	21.26	21.41	140,016	+0.02(+0.08%)
Feb 11, 2020	21.29	21.57	21.29	21.40	67,394	+0.18(+0.84%)
Feb 10, 2020	21.27	21.33	21.07	21.22	68,812	-0.11(-0.50%)
Feb 07, 2020	21.43	21.53	21.28	21.32	69,042	-0.23(-1.07%)
Feb 06, 2020	21.89	21.89	21.53	21.56	66,877	-0.20(-0.94%)
Feb 05, 2020	21.66	21.81	21.53	21.76	105,741	+0.36(+1.66%)
Feb 04, 2020	21.48	21.76	21.40	21.40	160,547	+0.14(+0.67%)
Feb 03, 2020	21.18	21.35	21.16	21.26	115,112	+0.23(+1.10%)
Jan 31, 2020	21.19	21.37	20.79	21.03	149,311	-0.39(-1.83%)
Jan 30, 2020	21.34	21.65	21.24	21.42	124,751	-0.09(-0.41%)
Jan 29, 2020	21.71	21.91	21.44	21.51	172,819	-0.20(-0.90%)
Jan 28, 2020	21.74	21.89	21.62	21.71	154,408	-0.04(-0.20%)
Jan 27, 2020	21.81	21.97	21.72	21.75	162,689	-0.38(-1.73%)
Jan 24, 2020	22.28	22.34	22.05	22.14	209,485	-0.17(-0.76%)
Jan 23, 2020	22.16	22.43	21.85	22.30	283,191	-0.21(-0.95%)
Jan 22, 2020	22.53	22.63	22.33	22.52	141,355	+0.05(+0.24%)
Jan 21, 2020	22.55	22.68	22.43	22.46	105,407	-0.25(-1.10%)
Jan 17, 2020	22.70	22.87	22.50	22.71	110,692	+0.20(+0.87%)
Jan 16, 2020	22.40	22.63	22.40	22.52	187,885	+0.25(+1.12%)
Jan 15, 2020	22.26	22.38	22.03	22.27	141,808	-0.12(-0.52%)
Jan 14, 2020	22.56	22.58	22.26	22.38	290,232	-0.23(-1.02%)
Jan 13, 2020	22.48	22.63	22.35	22.62	80,847	+0.16(+0.71%)
Jan 10, 2020	22.67	22.73	22.27	22.46	103,507	-0.22(-0.98%)
Jan 09, 2020	23.02	23.07	22.63	22.68	72,493	-0.23(-1.01%)
Jan 08, 2020	22.82	23.10	22.75	22.91	152,410	+0.14(+0.62%)
Jan 07, 2020	22.64	22.82	22.55	22.77	107,896	+0.03(+0.12%)
Jan 06, 2020	22.68	22.80	22.41	22.74	175,952	-0.13(-0.58%)
Jan 03, 2020	22.76	22.94	22.57	22.87	134,742	-0.17(-0.73%)
Jan 02, 2020	23.10	23.42	22.53	23.04	287,863	+0.21(+0.93%)
Dec 31, 2019	22.76	22.92	22.68	22.83	577,614	+0.03(+0.12%)
Dec 30, 2019	22.81	22.94	22.36	22.80	113,714	+0.06(+0.27%)
Dec 27, 2019	22.92	22.92	22.61	22.74	103,085	-0.11(-0.47%)
Dec 26, 2019	23.02	23.14	22.78	22.85	73,797	-0.18(-0.77%)
Dec 24, 2019	22.93	23.07	22.79	23.02	44,163	+0.12(+0.50%)
Dec 23, 2019	23.16	23.21	22.71	22.91	184,555	-0.28(-1.19%)
Dec 20, 2019	23.22	23.45	23.12	23.18	670,447	-0.04(-0.19%)
Dec 19, 2019	22.93	23.34	22.93	23.23	119,306	+0.00(+0.00%)
Dec 18, 2019	23.52	23.52	23.19	23.23	176,167	-0.25(-1.06%)
Dec 17, 2019	23.23	23.50	23.14	23.48	134,829	+0.35(+1.50%)
Dec 16, 2019	22.79	23.34	22.79	23.13	237,792	+0.51(+2.28%)
Dec 13, 2019	22.47	22.62	22.31	22.62	139,700	+0.03(+0.12%)
Dec 12, 2019	22.36	22.86	22.23	22.59	116,408	+0.28(+1.27%)
Dec 11, 2019	22.36	22.36	22.20	22.31	68,904	+0.04(+0.16%)
Dec 10, 2019	22.20	22.30	22.09	22.27	86,241	+0.09(+0.40%)
Dec 09, 2019	22.20	22.31	22.00	22.18	106,672	-0.10(-0.44%)
Dec 06, 2019	22.34	22.47	22.19	22.28	83,932	+0.22(+1.01%)
Dec 05, 2019	22.16	22.23	21.95	22.06	114,725	+0.00(+0.00%)
Dec 04, 2019	22.06	22.23	22.05	22.06	57,793	+0.11(+0.49%)
Dec 03, 2019	21.97	22.00	21.73	21.95	67,532	-0.19(-0.84%)
Dec 02, 2019	22.43	22.52	22.09	22.14	79,019	-0.22(-0.99%)
Nov 29, 2019	22.24	22.50	22.23	22.36	59,147	-0.02(-0.08%)
Nov 27, 2019	22.34	22.45	22.24	22.38	53,401	+0.09(+0.40%)
Nov 26, 2019	22.24	22.46	22.24	22.29	71,357	-0.05(-0.24%)
Nov 25, 2019	22.06	22.39	22.00	22.34	75,665	+0.28(+1.29%)
Nov 22, 2019	22.09	22.10	21.95	22.06	51,711	+0.07(+0.32%)
Nov 21, 2019	22.20	22.20	21.87	21.99	61,033	-0.12(-0.52%)
Nov 20, 2019	22.12	22.23	21.92	22.10	113,764	-0.18(-0.80%)
Nov 19, 2019	22.35	22.44	22.06	22.28	77,959	+0.09(+0.40%)
Nov 18, 2019	22.23	22.28	21.98	22.19	39,574	-0.20(-0.91%)
Nov 15, 2019	22.53	22.53	22.33	22.39	92,494	+0.02(+0.08%)
Nov 14, 2019	22.37	22.43	22.27	22.38	67,203	+0.03(+0.12%)
Nov 13, 2019	22.31	22.51	22.25	22.35	68,761	-0.16(-0.71%)
Nov 12, 2019	22.30	22.55	22.23	22.51	77,221	+0.23(+1.04%)
Nov 11, 2019	22.51	22.51	22.15	22.28	70,378	-0.31(-1.37%)
Nov 08, 2019	22.45	22.61	21.99	22.59	139,812	+0.20(+0.89%)
Nov 07, 2019	22.48	22.48	22.17	22.39	123,491	+0.17(+0.78%)
Nov 06, 2019	22.16	22.26	22.02	22.22	111,299	-0.04(-0.16%)
Nov 05, 2019	21.92	22.29	21.86	22.25	113,996	+0.41(+1.89%)
Nov 04, 2019	21.77	21.92	21.70	21.84	112,433	+0.17(+0.80%)
Nov 01, 2019	21.86	21.89	21.57	21.67	105,113	+0.12(+0.54%)
Oct 31, 2019	21.73	21.73	21.23	21.55	111,221	-0.31(-1.42%)
Oct 30, 2019	21.76	21.96	21.51	21.86	147,152	+0.07(+0.33%)
Oct 29, 2019	21.77	21.96	21.67	21.79	110,173	+0.01(+0.04%)
Oct 28, 2019	21.57	21.79	21.42	21.78	169,831	+0.39(+1.83%)
Oct 25, 2019	21.39	21.55	21.18	21.39	156,599	+0.12(+0.58%)
Oct 24, 2019	21.29	21.61	20.16	21.27	345,398	+1.20(+5.97%)
Oct 23, 2019	20.02	20.07	19.80	20.07	42,495	+0.05(+0.27%)
Oct 22, 2019	19.95	20.16	19.83	20.02	91,111	+0.02(+0.09%)
Oct 21, 2019	20.09	20.18	19.90	20.00	76,633	+0.18(+0.90%)
Oct 18, 2019	19.63	19.90	19.63	19.82	70,863	+0.06(+0.31%)
Oct 17, 2019	19.85	19.85	19.63	19.76	76,973	+0.03(+0.13%)
Oct 16, 2019	19.80	19.93	19.63	19.73	65,266	+0.00(+0.00%)
Oct 15, 2019	19.71	19.86	19.66	19.73	74,962	+0.11(+0.54%)
Oct 14, 2019	19.45	19.65	19.45	19.63	54,556	-0.02(-0.09%)
Oct 11, 2019	19.80	19.88	19.63	19.64	98,240	+0.18(+0.91%)
Oct 10, 2019	19.37	19.56	19.18	19.47	95,701	+0.23(+1.20%)
Oct 09, 2019	19.23	19.33	19.10	19.23	83,647	+0.13(+0.69%)
Oct 08, 2019	19.23	19.23	19.00	19.10	108,513	-0.25(-1.28%)
Oct 07, 2019	19.23	19.49	19.23	19.35	109,235	-0.03(-0.14%)
Oct 04, 2019	19.14	19.38	19.07	19.38	104,078	+0.22(+1.15%)
Oct 03, 2019	19.18	19.27	18.98	19.16	123,362	-0.15(-0.78%)
Oct 02, 2019	19.25	19.31	19.02	19.31	146,178	+0.02(+0.09%)
Oct 01, 2019	19.79	19.82	19.25	19.29	187,787	-0.34(-1.71%)
Sep 30, 2019	19.65	19.67	19.47	19.62	112,427	+0.04(+0.18%)
Sep 27, 2019	19.61	19.76	19.47	19.59	77,946	+0.14(+0.73%)
Sep 26, 2019	19.65	19.66	19.28	19.45	72,455	-0.31(-1.57%)
Sep 25, 2019	19.49	19.81	19.38	19.76	75,725	+0.27(+1.36%)
Sep 24, 2019	19.76	19.83	19.38	19.49	79,871	-0.24(-1.21%)
Sep 23, 2019	19.61	19.78	19.48	19.73	79,016	-0.06(-0.31%)
Sep 20, 2019	19.54	19.89	19.52	19.79	258,047	+0.16(+0.81%)
Sep 19, 2019	19.68	19.97	19.58	19.63	112,120	-0.15(-0.76%)
Sep 18, 2019	19.96	19.99	19.72	19.78	139,505	-0.22(-1.10%)
Sep 17, 2019	20.06	20.06	19.60	20.00	115,972	-0.15(-0.75%)
Sep 16, 2019	19.90	20.27	19.78	20.15	142,891	+0.11(+0.57%)
Sep 13, 2019	20.08	20.26	19.77	20.04	131,456	+0.15(+0.76%)
Sep 12, 2019	19.85	20.07	19.44	19.89	150,080	-0.05(-0.27%)
Sep 11, 2019	19.51	19.96	19.10	19.94	175,698	+0.57(+2.97%)
Sep 10, 2019	19.09	19.47	18.88	19.37	149,007	+0.42(+2.19%)
Sep 09, 2019	18.54	19.06	18.32	18.95	145,866	+0.51(+2.78%)
Sep 06, 2019	18.71	18.71	18.34	18.44	100,232	-0.17(-0.90%)
Sep 05, 2019	18.34	18.85	18.34	18.61	168,101	+0.48(+2.63%)
Sep 04, 2019	17.99	18.15	17.78	18.13	166,781	+0.27(+1.48%)
Sep 03, 2019	17.92	18.01	17.68	17.86	110,319	-0.24(-1.32%)
Aug 30, 2019	18.52	18.52	18.09	18.10	82,697	-0.34(-1.87%)
Aug 29, 2019	18.04	18.59	18.01	18.45	152,208	+0.52(+2.91%)
Aug 28, 2019	17.35	17.98	17.35	17.93	117,873	+0.42(+2.37%)
Aug 27, 2019	18.12	18.12	17.42	17.51	146,991	-0.47(-2.61%)
Aug 26, 2019	18.00	18.09	17.87	17.98	73,678	+0.17(+0.94%)
Aug 23, 2019	18.35	18.39	17.77	17.81	222,864	-0.53(-2.89%)
Aug 22, 2019	18.17	18.39	18.06	18.34	143,593	+0.25(+1.37%)
Aug 21, 2019	18.09	18.13	17.79	18.09	163,967	+0.17(+0.94%)
Aug 20, 2019	17.87	18.04	17.83	17.93	226,662	-0.02(-0.10%)
Aug 19, 2019	17.90	18.05	17.85	17.94	192,722	+0.20(+1.15%)
Aug 16, 2019	17.13	17.77	16.85	17.74	601,508	+0.42(+2.40%)
Aug 15, 2019	17.57	17.67	17.28	17.33	63,457	-0.22(-1.26%)
Aug 14, 2019	17.72	17.86	17.39	17.55	99,058	-0.53(-2.93%)
Aug 13, 2019	17.90	18.39	17.86	18.08	87,727	+0.14(+0.79%)
Aug 12, 2019	18.22	18.27	17.93	17.94	50,764	-0.50(-2.69%)
Aug 09, 2019	18.45	18.54	18.21	18.43	195,487	-0.06(-0.33%)
Aug 08, 2019	18.26	18.64	18.22	18.49	122,248	+0.38(+2.10%)
Aug 07, 2019	18.14	18.18	17.69	18.11	108,696	-0.39(-2.10%)
Aug 06, 2019	18.59	18.76	18.22	18.50	143,636	+0.08(+0.43%)
Aug 05, 2019	18.87	18.93	18.14	18.42	153,274	-0.75(-3.92%)
Aug 02, 2019	19.31	19.31	18.77	19.17	127,496	-0.18(-0.91%)
Aug 01, 2019	20.35	20.41	19.33	19.35	154,291	-0.86(-4.24%)
Jul 31, 2019	20.27	20.46	20.09	20.21	168,926	-0.02(-0.09%)
Jul 30, 2019	19.76	20.29	19.60	20.22	144,046	+0.33(+1.64%)
Jul 29, 2019	20.15	20.29	19.82	19.90	191,404	-0.34(-1.66%)
Jul 26, 2019	20.30	20.45	19.95	20.23	161,322	+0.04(+0.18%)
Jul 25, 2019	20.03	20.55	19.13	20.20	217,565	-0.36(-1.76%)
Jul 24, 2019	19.87	20.59	19.87	20.56	110,945	+0.63(+3.15%)
Jul 23, 2019	19.90	20.00	19.75	19.93	46,880	+0.10(+0.49%)
Jul 22, 2019	19.92	20.02	19.73	19.84	69,078	-0.16(-0.80%)
Jul 19, 2019	19.92	20.17	19.92	19.99	128,175	+0.00(+0.00%)
Jul 18, 2019	19.99	20.18	19.92	19.99	156,558	+0.03(+0.13%)
Jul 17, 2019	19.86	20.13	19.77	19.97	105,249	+0.03(+0.13%)
Jul 16, 2019	19.92	20.12	19.91	19.94	99,273	-0.04(-0.18%)
Jul 15, 2019	20.54	20.59	19.92	19.98	103,259	-0.55(-2.67%)
Jul 12, 2019	20.33	20.62	20.18	20.53	99,553	+0.28(+1.40%)
Jul 11, 2019	20.21	20.29	20.11	20.24	115,945	+0.19(+0.97%)
Jul 10, 2019	20.21	20.37	19.90	20.05	93,926	-0.12(-0.61%)
Jul 09, 2019	20.37	20.55	19.84	20.17	160,444	+0.42(+2.14%)
Jul 08, 2019	19.85	19.99	19.64	19.75	64,776	-0.18(-0.88%)
Jul 05, 2019	19.73	20.02	19.60	19.93	70,756	+0.24(+1.21%)
Jul 03, 2019	19.57	19.75	19.57	19.69	35,548	+0.14(+0.72%)
Jul 02, 2019	19.81	19.81	19.40	19.55	103,251	-0.18(-0.94%)