Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	15.17	15.24	14.81	14.81	1,094,170	-0.45(-2.98%)
Aug 28, 2020	15.44	15.44	15.14	15.26	848,889	+0.04(+0.24%)
Aug 27, 2020	15.02	15.46	15.02	15.23	1,156,957	+0.29(+1.95%)
Aug 26, 2020	14.97	15.20	14.86	14.94	1,216,094	-0.10(-0.67%)
Aug 25, 2020	15.23	15.33	14.91	15.04	1,381,634	+0.07(+0.49%)
Aug 24, 2020	14.46	15.02	14.37	14.96	964,204	+0.63(+4.37%)
Aug 21, 2020	14.40	14.59	14.23	14.34	1,069,697	-0.14(-0.94%)
Aug 20, 2020	14.63	14.84	14.44	14.47	1,258,755	-0.43(-2.87%)
Aug 19, 2020	14.80	15.20	14.72	14.90	892,967	+0.16(+1.11%)
Aug 18, 2020	14.96	15.07	14.71	14.74	841,758	-0.26(-1.76%)
Aug 17, 2020	15.20	15.24	14.94	15.00	705,586	-0.11(-0.72%)
Aug 14, 2020	14.90	15.21	14.83	15.11	703,921	+0.00(+0.00%)
Aug 13, 2020	15.11	15.36	15.01	15.11	771,859	-0.15(-1.01%)
Aug 12, 2020	15.67	15.67	15.04	15.26	625,418	-0.03(-0.18%)
Aug 11, 2020	15.54	15.68	15.22	15.29	884,746	+0.22(+1.45%)
Aug 10, 2020	14.87	15.14	14.87	15.07	591,866	+0.34(+2.28%)
Aug 07, 2020	14.18	14.74	14.18	14.74	733,641	+0.42(+2.92%)
Aug 06, 2020	14.53	14.64	14.19	14.32	1,038,979	-0.34(-2.29%)
Aug 05, 2020	14.64	15.20	14.28	14.65	1,411,914	+0.87(+6.33%)
Aug 04, 2020	13.75	13.98	13.75	13.78	961,339	-0.12(-0.85%)
Aug 03, 2020	13.90	14.14	13.69	13.90	697,851	+0.18(+1.32%)
Jul 31, 2020	13.64	13.74	13.37	13.72	975,804	+0.02(+0.13%)
Jul 30, 2020	13.81	13.84	13.55	13.70	1,227,316	-0.54(-3.77%)
Jul 29, 2020	13.96	14.34	13.91	14.24	817,753	+0.24(+1.69%)
Jul 28, 2020	14.16	14.39	13.98	14.00	753,835	-0.33(-2.28%)
Jul 27, 2020	14.15	14.43	13.98	14.33	773,983	+0.08(+0.57%)
Jul 24, 2020	14.65	14.65	14.24	14.24	729,899	-0.37(-2.55%)
Jul 23, 2020	13.96	14.67	13.96	14.62	1,740,937	+0.50(+3.54%)
Jul 22, 2020	13.99	14.22	13.99	14.12	1,025,271	-0.11(-0.77%)
Jul 21, 2020	14.09	14.37	14.07	14.23	674,428	+0.28(+2.02%)
Jul 20, 2020	13.98	14.18	13.87	13.95	614,697	-0.21(-1.48%)
Jul 17, 2020	14.47	14.48	14.07	14.15	1,101,288	-0.25(-1.70%)
Jul 16, 2020	14.08	14.58	13.95	14.40	777,941	+0.18(+1.28%)
Jul 15, 2020	14.44	14.44	14.01	14.22	1,052,079	+0.32(+2.29%)
Jul 14, 2020	13.54	13.90	13.36	13.90	927,337	+0.37(+2.75%)
Jul 13, 2020	13.75	13.75	13.32	13.53	1,674,918	+0.02(+0.13%)
Jul 10, 2020	12.80	13.52	12.77	13.51	898,642	+0.72(+5.61%)
Jul 09, 2020	13.45	13.47	12.76	12.79	1,319,822	-0.68(-5.06%)
Jul 08, 2020	13.12	13.50	13.10	13.47	1,270,274	+0.30(+2.28%)
Jul 07, 2020	13.48	13.60	13.16	13.17	1,166,815	-0.53(-3.85%)
Jul 06, 2020	13.98	14.06	13.58	13.70	932,067	+0.21(+1.55%)
Jul 02, 2020	14.05	14.10	13.40	13.49	901,064	-0.07(-0.54%)
Jul 01, 2020	14.18	14.32	13.55	13.56	1,376,486	-0.58(-4.11%)
Jun 30, 2020	13.67	14.24	13.60	14.15	1,382,819	+0.33(+2.37%)
Jun 29, 2020	13.75	13.86	13.52	13.82	1,152,185	+0.35(+2.63%)
Jun 26, 2020	13.75	13.95	13.28	13.46	2,619,866	-0.63(-4.45%)
Jun 25, 2020	13.43	14.16	13.42	14.09	1,629,125	+0.55(+4.09%)
Jun 24, 2020	13.64	13.81	13.40	13.54	1,929,107	-0.40(-2.87%)
Jun 23, 2020	14.25	14.40	13.90	13.94	1,482,838	+0.02(+0.13%)
Jun 22, 2020	13.75	14.19	13.63	13.92	1,604,388	-0.03(-0.20%)
Jun 19, 2020	14.32	14.40	13.67	13.95	3,797,766	-0.14(-0.97%)
Jun 18, 2020	13.75	14.28	13.50	14.08	1,805,237	+0.53(+3.89%)
Jun 17, 2020	13.85	13.91	13.53	13.55	1,614,515	-0.31(-2.23%)
Jun 16, 2020	14.42	14.42	13.58	13.86	1,839,773	+0.35(+2.55%)
Jun 15, 2020	12.46	13.69	12.37	13.52	1,921,881	+0.34(+2.55%)
Jun 12, 2020	13.59	13.59	12.66	13.18	1,353,247	+0.37(+2.91%)
Jun 11, 2020	13.44	13.62	12.79	12.81	1,362,671	-1.64(-11.32%)
Jun 10, 2020	14.99	15.03	14.43	14.44	1,173,942	-0.73(-4.79%)
Jun 09, 2020	15.13	15.53	14.93	15.17	1,221,326	-0.52(-3.30%)
Jun 08, 2020	15.33	15.71	15.26	15.69	1,051,140	+0.77(+5.14%)
Jun 05, 2020	15.12	15.40	14.72	14.92	1,483,131	+0.90(+6.43%)
Jun 04, 2020	13.54	14.02	13.42	14.02	919,925	+0.30(+2.17%)
Jun 03, 2020	13.78	14.05	13.59	13.72	915,482	+0.39(+2.91%)
Jun 02, 2020	13.46	13.60	13.20	13.33	908,461	+0.05(+0.34%)
Jun 01, 2020	12.99	13.49	12.87	13.29	1,494,483	+0.34(+2.65%)
May 29, 2020	13.23	13.35	12.74	12.95	1,800,684	-0.22(-1.64%)
May 28, 2020	13.89	13.89	13.09	13.16	808,111	-0.42(-3.12%)
May 27, 2020	13.59	13.70	13.14	13.59	992,467	+0.77(+5.98%)
May 26, 2020	12.71	13.06	12.60	12.82	1,052,636	+0.81(+6.76%)
May 22, 2020	12.37	12.41	11.92	12.01	830,070	-0.26(-2.13%)
May 21, 2020	11.99	12.45	11.95	12.27	1,563,404	+0.18(+1.49%)
May 20, 2020	11.95	12.24	11.94	12.09	985,861	+0.40(+3.39%)
May 19, 2020	11.93	12.19	11.69	11.69	1,204,475	-0.36(-2.99%)
May 18, 2020	11.76	12.22	11.62	12.05	1,409,339	+0.98(+8.88%)
May 15, 2020	11.11	11.28	10.87	11.07	1,200,825	-0.16(-1.45%)
May 14, 2020	10.84	11.23	10.50	11.23	1,858,527	+0.04(+0.32%)
May 13, 2020	11.63	11.73	11.10	11.20	1,346,089	-0.64(-5.41%)
May 12, 2020	12.46	12.58	11.83	11.84	1,107,065	-0.60(-4.79%)
May 11, 2020	12.24	12.51	11.96	12.43	1,725,175	-0.08(-0.65%)
May 08, 2020	12.41	12.53	12.08	12.51	863,100	+0.52(+4.36%)
May 07, 2020	11.67	12.31	11.67	11.99	992,654	+0.69(+6.07%)
May 06, 2020	12.87	13.09	11.26	11.30	1,877,623	-0.86(-7.05%)
May 05, 2020	12.25	12.46	12.14	12.16	1,535,601	+0.03(+0.22%)
May 04, 2020	11.86	12.19	11.72	12.13	1,109,577	-0.03(-0.22%)
May 01, 2020	12.24	12.32	11.91	12.16	1,115,590	-0.52(-4.13%)
Apr 30, 2020	12.75	13.15	12.55	12.69	1,632,364	-0.62(-4.68%)
Apr 29, 2020	12.91	13.47	12.78	13.31	1,341,660	+1.05(+8.54%)
Apr 28, 2020	12.33	12.56	12.11	12.26	1,003,491	+0.50(+4.22%)
Apr 27, 2020	11.27	11.92	11.27	11.76	878,519	+0.57(+5.08%)
Apr 24, 2020	10.86	11.26	10.80	11.20	907,879	+0.43(+4.02%)
Apr 23, 2020	10.69	11.04	10.62	10.76	889,835	+0.05(+0.51%)
Apr 22, 2020	10.93	11.05	10.69	10.71	973,136	+0.10(+0.94%)
Apr 21, 2020	10.56	10.86	10.40	10.61	937,688	-0.46(-4.16%)
Apr 20, 2020	10.97	11.35	10.75	11.07	1,138,150	-0.23(-2.00%)
Apr 17, 2020	11.14	11.48	11.03	11.30	889,701	+0.73(+6.92%)
Apr 16, 2020	10.79	10.92	10.39	10.56	1,239,251	-0.32(-2.98%)
Apr 15, 2020	11.11	11.26	10.84	10.89	889,256	-0.97(-8.14%)
Apr 14, 2020	12.16	12.18	11.58	11.86	1,028,304	+0.06(+0.54%)
Apr 13, 2020	12.37	12.37	11.62	11.79	1,580,052	-0.69(-5.56%)
Apr 09, 2020	11.96	12.67	11.63	12.49	3,343,114	+1.15(+10.10%)
Apr 08, 2020	10.86	11.44	10.59	11.34	1,998,607	+0.58(+5.36%)
Apr 07, 2020	11.73	11.89	10.65	10.76	1,844,914	-0.14(-1.24%)
Apr 06, 2020	10.50	10.99	10.24	10.90	1,829,625	+1.21(+12.48%)
Apr 03, 2020	9.834	10.03	9.374	9.690	1,306,565	-0.32(-3.16%)
Apr 02, 2020	9.690	10.32	9.658	10.01	1,181,581	+0.12(+1.19%)
Apr 01, 2020	10.37	10.67	9.730	9.888	1,548,041	-1.29(-11.54%)
Mar 31, 2020	11.71	11.71	10.97	11.18	2,240,416	-0.52(-4.47%)
Mar 30, 2020	11.53	11.74	11.04	11.70	2,268,389	+0.12(+1.01%)
Mar 27, 2020	11.90	12.52	11.54	11.58	2,472,588	-1.08(-8.55%)
Mar 26, 2020	11.78	12.98	11.66	12.67	1,996,527	+1.05(+9.01%)
Mar 25, 2020	10.63	11.98	10.51	11.62	3,005,243	+1.43(+14.08%)
Mar 24, 2020	8.607	10.42	8.607	10.19	1,955,718	+2.03(+24.89%)
Mar 23, 2020	9.031	9.049	7.930	8.156	1,689,544	-0.73(-8.22%)
Mar 20, 2020	9.897	10.31	8.851	8.887	3,586,405	-0.95(-9.63%)
Mar 19, 2020	9.509	10.31	9.185	9.834	3,153,968	+0.09(+0.93%)
Mar 18, 2020	9.419	10.20	9.203	9.744	3,091,496	-0.46(-4.51%)
Mar 17, 2020	9.545	10.20	8.544	10.20	2,648,172	+0.87(+9.28%)
Mar 16, 2020	10.40	10.47	9.194	9.338	2,417,118	-2.17(-18.89%)
Mar 13, 2020	10.94	11.51	10.20	11.51	2,891,447	+1.27(+12.42%)
Mar 12, 2020	11.38	11.39	10.19	10.24	2,384,720	-2.17(-17.51%)
Mar 11, 2020	12.53	12.96	12.10	12.41	3,198,662	-1.05(-7.78%)
Mar 10, 2020	13.38	13.52	12.63	13.46	1,889,707	+0.72(+5.67%)
Mar 09, 2020	12.99	13.39	12.55	12.74	3,539,979	-1.21(-8.67%)
Mar 06, 2020	13.47	13.98	13.30	13.95	2,806,309	-0.09(-0.64%)
Mar 05, 2020	14.35	14.40	13.83	14.04	1,875,924	-0.83(-5.60%)
Mar 04, 2020	14.74	14.89	14.29	14.87	1,733,834	+0.39(+2.66%)
Mar 03, 2020	15.06	15.44	14.30	14.49	2,473,276	-0.63(-4.15%)
Mar 02, 2020	14.39	15.13	14.21	15.11	1,720,202	+0.76(+5.31%)
Feb 28, 2020	14.23	14.62	14.04	14.35	4,233,129	-0.46(-3.09%)
Feb 27, 2020	15.14	15.45	14.59	14.81	2,885,600	-0.69(-4.45%)
Feb 26, 2020	16.01	16.03	15.50	15.50	1,662,288	-0.32(-2.04%)
Feb 25, 2020	16.46	16.46	15.74	15.82	2,470,210	-0.64(-3.92%)
Feb 24, 2020	16.49	16.62	16.22	16.47	2,055,268	-0.80(-4.62%)
Feb 21, 2020	17.40	17.42	17.07	17.26	1,078,096	-0.25(-1.43%)
Feb 20, 2020	17.37	17.67	17.32	17.51	1,335,712	-0.02(-0.10%)
Feb 19, 2020	17.50	17.66	17.42	17.53	1,246,383	+0.16(+0.93%)
Feb 18, 2020	17.56	17.63	17.15	17.37	1,530,523	-0.30(-1.72%)
Feb 14, 2020	17.69	17.77	17.59	17.67	1,247,881	-0.02(-0.10%)
Feb 13, 2020	17.43	17.75	17.36	17.69	1,422,716	+0.19(+1.07%)
Feb 12, 2020	17.42	18.75	17.23	17.50	3,252,461	+0.54(+3.17%)
Feb 11, 2020	16.84	17.09	16.84	16.97	1,848,928	+0.25(+1.50%)
Feb 10, 2020	16.73	16.81	16.61	16.72	725,475	-0.10(-0.59%)
Feb 07, 2020	16.68	16.97	16.65	16.81	1,216,290	+0.01(+0.05%)
Feb 06, 2020	17.03	17.12	16.73	16.81	1,105,241	-0.09(-0.53%)
Feb 05, 2020	16.61	17.00	16.60	16.90	1,158,289	+0.58(+3.57%)
Feb 04, 2020	16.37	16.50	16.26	16.31	1,225,631	+0.22(+1.39%)
Feb 03, 2020	15.92	16.18	15.88	16.09	1,377,181	+0.33(+2.10%)
Jan 31, 2020	15.95	15.96	15.73	15.76	1,642,930	-0.38(-2.33%)
Jan 30, 2020	15.69	16.14	15.69	16.13	892,453	+0.25(+1.58%)
Jan 29, 2020	15.91	16.04	15.86	15.88	867,688	+0.03(+0.17%)
Jan 28, 2020	15.78	15.99	15.70	15.86	782,043	+0.24(+1.55%)
Jan 27, 2020	15.55	15.73	15.52	15.61	1,098,785	-0.31(-1.97%)
Jan 24, 2020	16.20	16.24	15.80	15.93	1,043,268	-0.23(-1.44%)
Jan 23, 2020	16.14	16.26	15.71	16.16	1,715,538	-0.15(-0.93%)
Jan 22, 2020	16.24	16.37	16.15	16.31	1,441,384	+0.21(+1.34%)
Jan 21, 2020	16.21	16.27	15.95	16.10	1,006,857	-0.27(-1.64%)
Jan 17, 2020	16.53	16.63	16.32	16.37	1,110,468	-0.04(-0.27%)
Jan 16, 2020	16.28	16.41	16.26	16.41	1,566,275	+0.31(+1.95%)
Jan 15, 2020	15.97	16.21	15.94	16.10	1,096,509	+0.04(+0.22%)
Jan 14, 2020	16.10	16.19	15.95	16.06	1,035,206	-0.06(-0.39%)
Jan 13, 2020	16.00	16.15	15.88	16.13	1,327,669	+0.21(+1.35%)
Jan 10, 2020	16.11	16.14	15.87	15.91	931,194	-0.23(-1.44%)
Jan 09, 2020	16.17	16.23	16.04	16.14	1,052,399	+0.07(+0.45%)
Jan 08, 2020	16.00	16.18	16.00	16.07	864,101	+0.08(+0.50%)
Jan 07, 2020	15.61	16.11	15.35	15.99	1,443,817	+0.02(+0.11%)
Jan 06, 2020	15.94	16.11	15.92	15.97	832,523	-0.15(-0.94%)
Jan 03, 2020	16.06	16.24	16.01	16.13	1,039,138	-0.21(-1.26%)
Jan 02, 2020	16.34	16.39	16.08	16.33	1,468,938	+0.09(+0.55%)
Dec 31, 2019	16.28	16.44	16.24	16.24	986,226	-0.04(-0.22%)
Dec 30, 2019	16.30	16.44	16.27	16.28	845,909	-0.04(-0.22%)
Dec 27, 2019	16.51	16.52	16.30	16.31	983,436	-0.13(-0.76%)
Dec 26, 2019	16.56	16.60	16.39	16.44	1,051,156	-0.08(-0.49%)
Dec 24, 2019	16.63	16.67	16.51	16.52	733,614	-0.02(-0.11%)
Dec 23, 2019	16.72	16.76	16.44	16.54	1,345,361	-0.16(-0.97%)
Dec 20, 2019	16.96	17.07	16.67	16.70	4,149,297	-0.09(-0.53%)
Dec 19, 2019	16.92	16.96	16.76	16.79	1,443,562	-0.10(-0.58%)
Dec 18, 2019	17.25	17.25	16.87	16.89	1,674,163	-0.30(-1.72%)
Dec 17, 2019	16.94	17.29	16.89	17.18	1,346,670	+0.22(+1.32%)
Dec 16, 2019	16.96	17.12	16.88	16.96	1,819,362	+0.10(+0.58%)
Dec 13, 2019	16.72	16.91	16.59	16.86	1,951,691	+0.11(+0.64%)
Dec 12, 2019	16.19	16.85	16.16	16.75	2,041,712	+0.58(+3.60%)
Dec 11, 2019	16.11	16.24	15.96	16.17	963,621	+0.09(+0.56%)
Dec 10, 2019	15.88	16.11	15.81	16.08	1,254,572	+0.22(+1.36%)
Dec 09, 2019	15.78	15.91	15.77	15.87	1,149,287	+0.02(+0.11%)
Dec 06, 2019	15.79	16.04	15.76	15.85	1,286,866	+0.25(+1.60%)
Dec 05, 2019	15.69	15.70	15.48	15.60	698,099	+0.02(+0.11%)
Dec 04, 2019	15.61	15.80	15.57	15.58	909,798	+0.08(+0.52%)
Dec 03, 2019	15.66	15.67	15.38	15.50	987,021	-0.42(-2.63%)
Dec 02, 2019	16.19	16.24	15.88	15.92	980,680	-0.21(-1.32%)
Nov 29, 2019	16.02	16.26	16.02	16.13	953,945	+0.04(+0.28%)
Nov 27, 2019	16.06	16.21	16.02	16.09	1,144,105	+0.15(+0.95%)
Nov 26, 2019	15.96	16.11	15.87	15.94	1,357,372	-0.05(-0.33%)
Nov 25, 2019	15.99	16.15	15.88	15.99	1,366,391	+0.07(+0.45%)
Nov 22, 2019	15.94	16.05	15.87	15.92	939,680	+0.09(+0.56%)
Nov 21, 2019	16.04	16.05	15.82	15.83	1,461,164	-0.10(-0.61%)
Nov 20, 2019	15.95	16.01	15.78	15.93	1,240,283	-0.15(-0.94%)
Nov 19, 2019	16.40	16.48	16.07	16.08	1,244,797	-0.26(-1.58%)
Nov 18, 2019	16.21	16.35	16.06	16.34	1,834,496	+0.06(+0.38%)
Nov 15, 2019	15.82	16.59	15.82	16.27	2,537,115	+0.67(+4.28%)
Nov 14, 2019	15.65	15.89	15.52	15.61	1,141,712	-0.12(-0.79%)
Nov 13, 2019	15.49	15.73	15.26	15.73	2,627,863	+0.00(+0.00%)
Nov 12, 2019	15.70	15.76	15.49	15.73	1,380,068	+0.03(+0.17%)
Nov 11, 2019	15.35	15.70	15.35	15.70	1,226,415	+0.17(+1.09%)
Nov 08, 2019	15.27	15.55	15.12	15.54	1,375,712	+0.23(+1.51%)
Nov 07, 2019	15.24	15.45	15.18	15.30	1,801,455	+0.23(+1.54%)
Nov 06, 2019	14.51	15.17	14.08	15.07	2,319,192	+0.53(+3.67%)
Nov 05, 2019	14.53	14.72	14.42	14.54	1,577,463	+0.12(+0.80%)
Nov 04, 2019	14.35	14.43	14.23	14.42	962,009	+0.26(+1.82%)
Nov 01, 2019	14.05	14.25	14.02	14.16	1,030,997	+0.23(+1.66%)
Oct 31, 2019	13.99	13.99	13.63	13.93	1,485,233	-0.19(-1.32%)
Oct 30, 2019	14.24	14.24	13.98	14.12	684,237	-0.17(-1.18%)
Oct 29, 2019	14.16	14.32	14.11	14.29	783,863	+0.07(+0.50%)
Oct 28, 2019	14.22	14.41	14.20	14.22	611,673	+0.12(+0.82%)
Oct 25, 2019	13.90	14.17	13.89	14.10	678,421	+0.14(+1.02%)
Oct 24, 2019	14.02	14.05	13.82	13.96	626,929	-0.04(-0.26%)
Oct 23, 2019	13.98	14.15	13.92	14.00	1,468,571	+0.04(+0.26%)
Oct 22, 2019	13.88	13.99	13.79	13.96	2,530,848	+0.01(+0.06%)
Oct 21, 2019	14.12	14.26	13.95	13.95	1,314,927	+0.04(+0.32%)
Oct 18, 2019	13.80	13.99	13.77	13.91	653,148	+0.04(+0.26%)
Oct 17, 2019	13.93	14.01	13.74	13.87	683,445	+0.04(+0.32%)
Oct 16, 2019	13.84	14.04	13.78	13.83	698,650	-0.04(-0.32%)
Oct 15, 2019	13.69	13.96	13.64	13.87	913,107	+0.20(+1.50%)
Oct 14, 2019	13.41	13.70	13.41	13.67	1,168,924	+0.14(+1.05%)
Oct 11, 2019	13.49	13.79	13.34	13.52	1,937,768	+0.37(+2.77%)
Oct 10, 2019	13.21	13.35	13.08	13.16	1,080,874	+0.12(+0.96%)
Oct 09, 2019	13.02	13.11	12.84	13.03	1,036,527	+0.16(+1.24%)
Oct 08, 2019	13.10	13.10	12.86	12.87	951,724	-0.45(-3.34%)
Oct 07, 2019	13.34	13.43	13.28	13.32	1,000,065	-0.04(-0.33%)
Oct 04, 2019	13.29	13.39	13.14	13.36	873,186	+0.09(+0.67%)
Oct 03, 2019	13.19	13.27	12.89	13.27	1,189,531	+0.01(+0.07%)
Oct 02, 2019	13.58	13.61	13.22	13.27	1,106,229	-0.46(-3.37%)
Oct 01, 2019	14.24	14.35	13.66	13.73	1,177,050	-0.37(-2.59%)
Sep 30, 2019	14.30	14.32	14.09	14.09	903,177	-0.14(-1.00%)
Sep 27, 2019	14.42	14.50	14.16	14.24	920,249	-0.07(-0.50%)
Sep 26, 2019	14.50	14.54	14.31	14.31	771,926	-0.24(-1.65%)
Sep 25, 2019	14.42	14.59	14.34	14.55	1,034,666	+0.17(+1.18%)
Sep 24, 2019	14.59	14.75	14.35	14.38	1,407,892	-0.21(-1.46%)
Sep 23, 2019	14.07	14.76	14.03	14.59	1,454,554	+0.41(+2.89%)
Sep 20, 2019	14.25	14.46	14.17	14.18	4,100,291	-0.04(-0.25%)
Sep 19, 2019	14.17	14.40	14.15	14.22	1,127,759	+0.01(+0.06%)
Sep 18, 2019	14.22	14.24	14.02	14.21	1,177,088	-0.04(-0.25%)
Sep 17, 2019	14.28	14.28	14.11	14.24	766,561	-0.14(-0.99%)
Sep 16, 2019	14.45	14.57	14.35	14.39	822,409	-0.27(-1.82%)
Sep 13, 2019	14.61	14.73	14.44	14.65	922,720	+0.22(+1.54%)
Sep 12, 2019	14.22	14.54	14.04	14.43	1,103,135	+0.10(+0.68%)
Sep 11, 2019	14.07	14.35	13.70	14.33	1,520,290	+0.43(+3.07%)
Sep 10, 2019	13.58	13.92	13.51	13.91	1,111,362	+0.42(+3.10%)
Sep 09, 2019	13.21	13.52	13.07	13.49	1,278,948	+0.40(+3.06%)
Sep 06, 2019	13.18	13.23	12.98	13.09	2,265,161	-0.05(-0.40%)
Sep 05, 2019	13.04	13.37	13.04	13.14	741,995	+0.29(+2.27%)
Sep 04, 2019	12.85	12.91	12.78	12.85	786,572	+0.19(+1.54%)