Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.77	19.99	19.24	19.45	1,085,799	-0.26(-1.30%)
Jan 28, 2021	19.24	20.05	18.58	19.70	171,375	+1.59(+8.79%)
Jan 27, 2021	18.72	19.00	17.84	18.11	137,250	-1.14(-5.94%)
Jan 26, 2021	19.46	19.63	19.12	19.25	103,343	-0.17(-0.90%)
Jan 25, 2021	19.88	19.88	18.83	19.43	66,174	-0.29(-1.48%)
Jan 22, 2021	19.02	19.77	18.97	19.72	105,345	+0.38(+1.94%)
Jan 21, 2021	19.87	19.90	19.19	19.34	71,123	-0.52(-2.63%)
Jan 20, 2021	19.81	19.97	19.56	19.87	63,279	-0.06(-0.32%)
Jan 19, 2021	20.23	20.30	19.67	19.93	102,851	-0.04(-0.18%)
Jan 15, 2021	20.02	20.29	19.81	19.97	84,910	-0.27(-1.36%)
Jan 14, 2021	19.86	20.37	19.67	20.24	126,794	+0.59(+3.03%)
Jan 13, 2021	19.38	19.86	18.91	19.65	141,760	-0.03(-0.14%)
Jan 12, 2021	19.51	19.88	18.50	19.67	75,268	+0.37(+1.90%)
Jan 11, 2021	18.71	19.45	18.71	19.31	71,333	+0.23(+1.20%)
Jan 08, 2021	19.88	20.10	18.75	19.08	96,275	-0.87(-4.36%)
Jan 07, 2021	19.63	20.13	19.52	19.95	135,940	+0.49(+2.54%)
Jan 06, 2021	18.74	19.77	18.51	19.45	433,563	+1.24(+6.78%)
Jan 05, 2021	17.87	18.53	17.87	18.22	118,595	+0.26(+1.43%)
Jan 04, 2021	18.29	18.40	17.62	17.96	108,201	-0.15(-0.81%)
Dec 31, 2020		18.11	18.11	18.11	80,462	-0.04(-0.20%)
Dec 30, 2020	17.63	18.28	17.63	18.15	80,462	+0.28(+1.59%)
Dec 29, 2020	18.12	18.24	17.73	17.86	97,401	-0.28(-1.56%)
Dec 28, 2020	18.14	18.39	17.81	18.15	76,634	+0.23(+1.28%)
Dec 24, 2020	17.90	17.97	17.58	17.92	33,767	+0.02(+0.10%)
Dec 23, 2020	17.35	17.93	17.30	17.90	68,214	+0.61(+3.55%)
Dec 22, 2020	17.92	17.92	17.21	17.29	91,133	-0.59(-3.33%)
Dec 21, 2020	18.26	18.38	17.47	17.88	142,637	-0.50(-2.74%)
Dec 18, 2020	19.08	19.22	18.33	18.38	450,121	-0.62(-3.27%)
Dec 17, 2020	18.97	19.54	18.86	19.01	154,361	-0.08(-0.43%)
Dec 16, 2020	19.24	19.29	18.86	19.09	127,817	+0.00(+0.00%)
Dec 15, 2020	18.55	19.14	18.52	19.09	100,072	+0.59(+3.22%)
Dec 14, 2020	19.16	19.16	18.45	18.49	92,610	-0.05(-0.30%)
Dec 11, 2020	18.39	18.70	18.30	18.55	147,527	+0.03(+0.15%)
Dec 10, 2020	18.26	18.55	18.21	18.52	160,606	+0.13(+0.70%)
Dec 09, 2020	18.39	18.48	18.21	18.39	180,155	+0.27(+1.46%)
Dec 08, 2020	17.80	18.27	17.61	18.13	131,782	+0.18(+1.02%)
Dec 07, 2020	17.84	17.96	17.45	17.94	113,749	+0.18(+1.03%)
Dec 04, 2020	17.27	17.78	17.15	17.76	132,009	+0.70(+4.13%)
Dec 03, 2020	16.85	17.27	16.33	17.06	109,146	+0.27(+1.64%)
Dec 02, 2020	16.42	16.92	16.42	16.78	94,543	+0.27(+1.61%)
Dec 01, 2020	16.76	16.95	16.32	16.52	136,042	+0.29(+1.80%)
Nov 30, 2020	16.73	17.02	16.11	16.22	151,451	-0.64(-3.80%)
Nov 27, 2020	17.19	17.27	16.59	16.86	71,359	-0.43(-2.49%)
Nov 25, 2020	17.32	17.41	16.82	17.30	120,207	-0.27(-1.51%)
Nov 24, 2020	16.93	17.83	16.76	17.56	192,298	+1.18(+7.21%)
Nov 23, 2020	16.35	16.54	16.26	16.38	108,837	+0.23(+1.42%)
Nov 20, 2020	15.80	16.24	15.80	16.15	153,865	+0.04(+0.23%)
Nov 19, 2020	15.87	16.13	15.52	16.11	122,206	+0.17(+1.09%)
Nov 18, 2020	16.37	16.50	15.93	15.94	109,245	-0.30(-1.86%)
Nov 17, 2020	16.08	16.24	15.71	16.24	136,736	-0.10(-0.62%)
Nov 16, 2020	16.53	16.87	16.11	16.34	235,581	+0.46(+2.88%)
Nov 13, 2020	15.65	16.02	15.58	15.89	131,790	+0.48(+3.15%)
Nov 12, 2020	15.51	15.74	15.14	15.40	167,904	-0.36(-2.31%)
Nov 11, 2020	16.76	16.76	15.59	15.77	240,892	-0.95(-5.66%)
Nov 10, 2020	16.26	16.76	16.11	16.71	152,838	+0.75(+4.68%)
Nov 09, 2020	15.36	16.45	14.63	15.97	207,810	+2.43(+17.96%)
Nov 06, 2020	14.04	14.41	13.48	13.53	83,606	-0.50(-3.57%)
Nov 05, 2020	13.31	14.18	13.31	14.04	94,247	+0.66(+4.97%)
Nov 04, 2020	14.50	14.50	13.29	13.37	299,573	-1.50(-10.10%)
Nov 03, 2020	15.05	15.16	14.76	14.87	135,444	+0.20(+1.37%)
Nov 02, 2020	14.30	14.79	14.16	14.67	145,146	+0.63(+4.47%)
Oct 30, 2020	13.81	14.32	13.81	14.04	123,047	+0.10(+0.72%)
Oct 29, 2020	13.70	14.11	13.56	13.94	72,780	+0.29(+2.13%)
Oct 28, 2020	13.64	13.93	13.43	13.65	89,369	-0.38(-2.72%)
Oct 27, 2020	14.93	15.05	13.86	14.04	125,895	-1.00(-6.66%)
Oct 26, 2020	14.91	15.05	14.66	15.04	102,978	+0.03(+0.18%)
Oct 23, 2020	15.27	15.50	14.94	15.01	109,094	-0.15(-0.96%)
Oct 22, 2020	14.49	15.20	14.01	15.16	128,373	+0.72(+4.98%)
Oct 21, 2020	14.29	14.75	14.15	14.44	54,344	+0.09(+0.64%)
Oct 20, 2020	14.40	14.56	14.22	14.35	93,399	+0.15(+1.03%)
Oct 19, 2020	14.25	14.51	14.14	14.20	54,683	-0.01(-0.06%)
Oct 16, 2020	14.14	14.29	13.92	14.21	60,974	+0.00(+0.00%)
Oct 15, 2020	13.44	14.21	13.30	14.21	85,226	+0.52(+3.79%)
Oct 14, 2020	14.03	14.60	13.68	13.69	105,985	-0.37(-2.65%)
Oct 13, 2020	14.56	14.56	13.93	14.06	61,067	-0.60(-4.10%)
Oct 12, 2020	14.45	14.75	14.38	14.66	60,690	+0.18(+1.26%)
Oct 09, 2020	14.85	14.85	14.43	14.48	85,474	-0.21(-1.42%)
Oct 08, 2020	14.42	14.75	14.24	14.69	129,188	+0.47(+3.33%)
Oct 07, 2020	13.92	14.28	13.82	14.22	159,035	+0.56(+4.06%)
Oct 06, 2020	14.07	14.26	13.65	13.66	167,181	-0.19(-1.38%)
Oct 05, 2020	13.65	13.91	13.59	13.85	125,365	+0.35(+2.56%)
Oct 02, 2020	12.85	13.55	12.85	13.51	82,178	+0.40(+3.06%)
Oct 01, 2020	12.76	13.12	12.72	13.11	107,706	+0.30(+2.34%)
Sep 30, 2020	13.04	13.25	12.70	12.81	134,729	-0.16(-1.26%)
Sep 29, 2020	13.00	13.00	12.72	12.97	116,741	-0.10(-0.80%)
Sep 28, 2020	12.63	13.25	12.51	13.08	145,674	+0.51(+4.02%)
Sep 25, 2020	12.65	12.83	12.49	12.57	167,432	-0.26(-2.06%)
Sep 24, 2020	12.67	13.06	12.61	12.83	166,230	+0.24(+1.88%)
Sep 23, 2020	12.99	13.24	12.49	12.60	219,026	-0.24(-1.84%)
Sep 22, 2020	12.84	13.06	12.59	12.83	287,663	-0.05(-0.35%)
Sep 21, 2020	12.97	13.16	12.53	12.88	251,180	-0.47(-3.54%)
Sep 18, 2020	13.84	13.84	13.28	13.35	310,804	-0.36(-2.65%)
Sep 17, 2020	13.39	13.76	13.39	13.72	115,503	+0.12(+0.87%)
Sep 16, 2020	13.34	13.83	13.20	13.60	196,483	+0.25(+1.91%)
Sep 15, 2020	13.71	13.73	13.31	13.34	57,029	-0.35(-2.56%)
Sep 14, 2020	13.50	13.82	13.41	13.69	121,150	+0.27(+2.00%)
Sep 11, 2020	13.57	13.65	13.28	13.43	74,048	-0.10(-0.74%)
Sep 10, 2020	13.85	13.92	13.39	13.53	80,384	-0.27(-1.98%)
Sep 09, 2020	14.08	14.18	13.74	13.80	101,351	-0.15(-1.11%)
Sep 08, 2020	14.20	14.20	13.81	13.95	97,226	-0.39(-2.73%)
Sep 04, 2020	14.52	14.61	14.19	14.35	98,108	+0.19(+1.35%)
Sep 03, 2020	14.00	14.36	13.91	14.15	117,000	+0.25(+1.83%)
Sep 02, 2020	13.94	14.06	13.77	13.90	145,410	-0.11(-0.78%)
Sep 01, 2020	13.80	14.02	13.59	14.01	133,575	+0.25(+1.79%)
Aug 31, 2020	13.84	13.96	13.70	13.76	169,656	-0.19(-1.37%)
Aug 28, 2020	13.99	13.99	13.75	13.95	77,783	+0.15(+1.05%)
Aug 27, 2020	13.54	13.95	13.54	13.81	53,463	+0.33(+2.43%)
Aug 26, 2020	13.84	13.84	13.44	13.48	69,353	-0.43(-3.08%)
Aug 25, 2020	13.93	13.94	13.66	13.91	57,714	+0.15(+1.12%)
Aug 24, 2020	13.28	13.85	13.15	13.75	81,266	+0.56(+4.21%)
Aug 21, 2020	13.03	13.27	12.98	13.20	135,352	-0.02(-0.14%)
Aug 20, 2020	13.20	13.28	13.09	13.22	89,121	-0.22(-1.63%)
Aug 19, 2020	13.53	13.73	13.37	13.43	77,727	-0.06(-0.47%)
Aug 18, 2020	13.93	13.93	13.43	13.50	121,367	-0.44(-3.14%)
Aug 17, 2020	13.91	14.14	13.79	13.94	106,896	-0.05(-0.39%)
Aug 14, 2020	13.59	14.09	13.56	13.99	83,057	+0.23(+1.65%)
Aug 13, 2020	13.79	14.40	13.65	13.76	79,657	-0.22(-1.55%)
Aug 12, 2020	14.48	14.59	13.74	13.98	90,339	-0.17(-1.21%)
Aug 11, 2020	14.11	14.46	14.05	14.15	93,826	+0.35(+2.56%)
Aug 10, 2020	13.61	14.14	13.61	13.80	123,100	+0.41(+3.04%)
Aug 07, 2020	12.74	13.51	12.67	13.39	151,077	+0.52(+4.08%)
Aug 06, 2020	12.79	12.96	12.60	12.87	95,065	+0.03(+0.21%)
Aug 05, 2020	12.74	12.87	12.49	12.84	77,177	+0.28(+2.20%)
Aug 04, 2020	12.41	12.59	12.20	12.56	136,039	+0.18(+1.42%)
Aug 03, 2020	12.50	12.53	12.20	12.39	114,294	-0.09(-0.72%)
Jul 31, 2020	12.79	12.83	12.24	12.48	144,888	-0.36(-2.82%)
Jul 30, 2020	12.72	13.20	12.29	12.84	171,850	+0.14(+1.14%)
Jul 29, 2020	12.23	12.72	12.17	12.69	90,447	+0.44(+3.62%)
Jul 28, 2020	12.12	12.47	12.12	12.25	110,845	+0.03(+0.22%)
Jul 27, 2020	12.59	12.59	12.16	12.22	105,668	-0.44(-3.50%)
Jul 24, 2020	12.88	12.93	12.64	12.67	64,210	-0.20(-1.55%)
Jul 23, 2020	12.62	13.10	12.60	12.87	99,269	+0.18(+1.43%)
Jul 22, 2020	12.73	12.88	12.55	12.69	124,130	-0.23(-1.75%)
Jul 21, 2020	12.28	13.01	12.28	12.91	129,929	+0.88(+7.29%)
Jul 20, 2020	12.50	12.53	11.98	12.03	165,109	-0.57(-4.52%)
Jul 17, 2020	12.95	13.57	12.53	12.60	197,384	-0.43(-3.30%)
Jul 16, 2020	13.19	13.33	12.81	13.03	161,014	-0.29(-2.21%)
Jul 15, 2020	12.81	13.47	12.67	13.33	412,328	+0.98(+7.91%)
Jul 14, 2020	12.69	12.69	12.25	12.35	169,615	-0.33(-2.64%)
Jul 13, 2020	12.78	12.96	12.06	12.69	260,637	+0.14(+1.08%)
Jul 10, 2020	11.93	12.57	11.90	12.55	193,184	+0.60(+5.00%)
Jul 09, 2020	12.57	12.57	11.87	11.95	256,968	-0.64(-5.10%)
Jul 08, 2020	12.79	12.96	12.24	12.60	284,596	-0.26(-2.04%)
Jul 07, 2020	13.11	13.11	12.85	12.86	214,062	-0.51(-3.82%)
Jul 06, 2020	14.02	14.17	13.08	13.37	214,007	-0.19(-1.43%)
Jul 02, 2020	13.97	14.33	13.46	13.56	274,415	+0.05(+0.40%)
Jul 01, 2020	14.52	14.52	13.33	13.51	199,162	-1.08(-7.38%)
Jun 30, 2020	13.98	14.65	13.98	14.59	188,413	+0.47(+3.37%)
Jun 29, 2020	13.43	14.24	13.36	14.11	240,255	+0.97(+7.40%)
Jun 26, 2020	13.40	13.40	12.88	13.14	834,187	-0.56(-4.10%)
Jun 25, 2020	13.25	13.81	13.23	13.70	211,508	+0.33(+2.51%)
Jun 24, 2020	13.14	13.69	12.88	13.36	489,446	-0.08(-0.61%)
Jun 23, 2020	13.93	14.13	13.32	13.45	206,027	-0.18(-1.33%)
Jun 22, 2020	13.26	13.68	13.10	13.63	183,085	+0.19(+1.41%)
Jun 19, 2020	13.59	13.68	13.05	13.44	368,576	+0.03(+0.24%)
Jun 18, 2020	13.14	13.67	13.14	13.41	127,857	+0.06(+0.44%)
Jun 17, 2020	14.14	14.36	13.26	13.35	140,558	-0.75(-5.33%)
Jun 16, 2020	14.40	14.95	13.75	14.10	236,489	+0.42(+3.04%)
Jun 15, 2020	12.74	13.76	12.74	13.68	147,259	+0.27(+2.02%)
Jun 12, 2020	13.72	13.75	12.88	13.41	274,857	+0.52(+4.00%)
Jun 11, 2020	13.62	13.62	12.72	12.89	170,077	-1.53(-10.60%)
Jun 10, 2020	15.75	15.75	14.41	14.42	148,185	-1.50(-9.43%)
Jun 09, 2020	15.67	16.19	15.30	15.93	161,096	-0.14(-0.85%)
Jun 08, 2020	15.88	16.12	15.39	16.06	347,037	+0.77(+5.03%)
Jun 05, 2020	14.93	15.94	14.93	15.29	385,043	+1.11(+7.85%)
Jun 04, 2020	13.63	14.19	13.57	14.18	111,454	+0.43(+3.16%)
Jun 03, 2020	13.65	14.08	13.65	13.74	194,691	+0.54(+4.11%)
Jun 02, 2020	13.37	13.48	13.11	13.20	88,489	+0.03(+0.21%)
Jun 01, 2020	13.37	13.62	13.16	13.17	144,535	-0.09(-0.68%)
May 29, 2020	13.35	13.55	13.06	13.26	125,216	-0.33(-2.46%)
May 28, 2020	14.81	14.91	13.48	13.60	150,118	-0.90(-6.18%)
May 27, 2020	13.71	14.60	13.67	14.50	356,398	+0.94(+6.94%)
May 26, 2020	12.98	13.74	12.98	13.55	191,007	+1.29(+10.55%)
May 22, 2020	12.28	12.34	12.03	12.26	88,414	+0.05(+0.37%)
May 21, 2020	12.22	12.50	12.17	12.22	88,949	-0.04(-0.30%)
May 20, 2020	11.75	12.30	11.74	12.25	150,709	+0.86(+7.55%)
May 19, 2020	12.01	12.12	11.39	11.39	123,281	-0.78(-6.39%)
May 18, 2020	11.01	12.29	11.01	12.17	260,849	+1.78(+17.16%)
May 15, 2020	10.56	10.56	10.23	10.39	158,592	-0.20(-1.88%)
May 14, 2020	10.43	10.64	9.781	10.59	300,424	-0.19(-1.76%)
May 13, 2020	11.35	11.52	10.60	10.78	301,895	-0.78(-6.73%)
May 12, 2020	12.37	12.47	11.55	11.55	126,206	-0.83(-6.72%)
May 11, 2020	12.99	13.00	12.27	12.39	161,448	-0.95(-7.09%)
May 08, 2020	12.79	13.45	12.76	13.33	140,357	+0.93(+7.48%)
May 07, 2020	12.40	13.01	12.30	12.41	119,901	+0.12(+0.96%)
May 06, 2020	12.88	12.88	12.12	12.29	154,644	-0.56(-4.37%)
May 05, 2020	12.91	13.38	12.79	12.85	239,491	+0.25(+2.01%)
May 04, 2020	13.01	13.01	12.39	12.60	162,013	-0.33(-2.59%)
May 01, 2020	13.18	13.27	12.24	12.93	187,880	-0.59(-4.35%)
Apr 30, 2020	14.10	14.70	13.12	13.52	167,416	-1.26(-8.51%)
Apr 29, 2020	13.99	15.04	13.62	14.78	162,509	+1.28(+9.45%)
Apr 28, 2020	13.85	13.95	13.15	13.50	139,666	+0.24(+1.84%)
Apr 27, 2020	12.47	13.43	12.32	13.26	229,097	+1.01(+8.28%)
Apr 24, 2020	12.44	12.48	12.05	12.24	215,951	-0.07(-0.59%)
Apr 23, 2020	12.09	12.68	12.09	12.31	102,871	+0.27(+2.24%)
Apr 22, 2020	12.22	12.78	11.87	12.05	112,603	+0.18(+1.52%)
Apr 21, 2020	11.55	12.11	11.52	11.87	122,396	-0.23(-1.93%)
Apr 20, 2020	11.91	12.40	11.72	12.10	107,516	-0.12(-0.96%)
Apr 17, 2020	11.74	12.27	11.74	12.22	132,052	+1.02(+9.07%)
Apr 16, 2020	11.76	11.76	10.80	11.20	166,300	-0.59(-5.03%)
Apr 15, 2020	11.47	12.05	11.42	11.79	176,505	-0.67(-5.34%)
Apr 14, 2020	12.67	13.19	12.10	12.46	191,608	-0.31(-2.46%)
Apr 13, 2020	13.61	13.71	12.63	12.77	170,604	-1.11(-8.03%)
Apr 09, 2020	13.15	14.01	12.97	13.89	299,369	+1.21(+9.57%)
Apr 08, 2020	12.10	12.70	11.77	12.67	203,513	+0.85(+7.22%)
Apr 07, 2020	11.42	12.18	11.42	11.82	247,751	+0.84(+7.61%)
Apr 06, 2020	10.85	11.54	10.71	10.98	216,118	+0.59(+5.71%)
Apr 03, 2020	11.16	11.36	10.28	10.39	107,577	-0.97(-8.54%)
Apr 02, 2020	10.73	11.59	10.73	11.36	160,536	+0.21(+1.85%)
Apr 01, 2020	11.41	11.60	11.00	11.16	292,763	-0.93(-7.66%)
Mar 31, 2020	12.01	12.40	11.68	12.08	212,449	-0.04(-0.30%)
Mar 30, 2020	12.05	12.20	11.53	12.12	202,553	+0.12(+0.97%)
Mar 27, 2020	12.18	12.30	11.79	12.00	215,710	-0.56(-4.44%)
Mar 26, 2020	11.62	12.56	11.52	12.56	310,081	+1.06(+9.23%)
Mar 25, 2020	11.68	11.73	11.03	11.50	316,941	-0.04(-0.31%)
Mar 24, 2020	10.48	11.56	10.23	11.53	339,735	+1.43(+14.15%)
Mar 23, 2020	9.609	10.22	8.944	10.10	275,814	+0.42(+4.36%)
Mar 20, 2020	9.726	10.28	9.587	9.681	447,107	+0.02(+0.19%)
Mar 19, 2020	8.548	9.888	7.960	9.663	726,822	+1.04(+12.10%)
Mar 18, 2020	11.10	11.10	8.265	8.620	552,601	-2.93(-25.37%)
Mar 17, 2020	11.62	11.79	10.62	11.55	346,714	+0.06(+0.55%)
Mar 16, 2020	12.32	12.40	11.24	11.49	214,358	-2.27(-16.47%)
Mar 13, 2020	13.85	14.50	13.07	13.75	327,849	+0.71(+5.44%)
Mar 12, 2020	14.15	14.35	13.03	13.04	462,754	-1.96(-13.06%)
Mar 11, 2020	15.60	16.12	14.90	15.00	273,740	-0.92(-5.76%)
Mar 10, 2020	16.35	16.81	15.73	15.92	333,275	+0.07(+0.45%)
Mar 09, 2020	16.57	16.64	15.79	15.85	183,034	-2.07(-11.54%)
Mar 06, 2020	17.63	17.97	17.39	17.91	196,242	-0.29(-1.58%)
Mar 05, 2020	18.89	18.89	17.97	18.20	158,808	-0.94(-4.93%)
Mar 04, 2020	19.33	19.34	18.78	19.15	168,425	-0.01(-0.05%)
Mar 03, 2020	19.65	19.65	18.95	19.16	165,830	-0.60(-3.05%)
Mar 02, 2020	18.89	19.78	18.75	19.76	119,692	+0.87(+4.62%)
Feb 28, 2020	18.96	19.16	18.51	18.89	305,933	-0.62(-3.18%)
Feb 27, 2020	19.35	19.95	19.04	19.51	280,242	-0.17(-0.87%)
Feb 26, 2020	19.96	20.13	19.68	19.68	128,900	-0.14(-0.73%)
Feb 25, 2020	20.72	20.72	19.68	19.82	243,336	-0.76(-3.67%)
Feb 24, 2020	20.50	20.76	20.47	20.58	107,941	-0.49(-2.30%)
Feb 21, 2020	21.21	21.21	20.90	21.06	93,560	-0.16(-0.76%)
Feb 20, 2020	21.16	21.39	21.05	21.22	123,370	+0.11(+0.51%)
Feb 19, 2020	21.27	21.44	21.08	21.11	81,659	-0.11(-0.51%)
Feb 18, 2020	21.55	21.62	21.16	21.22	69,282	-0.41(-1.91%)
Feb 14, 2020	21.78	21.81	21.55	21.64	85,661	-0.15(-0.70%)
Feb 13, 2020	21.54	21.83	21.54	21.79	90,184	+0.18(+0.83%)
Feb 12, 2020	21.78	21.78	21.46	21.61	138,749	+0.02(+0.08%)
Feb 11, 2020	21.48	21.76	21.48	21.59	66,784	+0.18(+0.84%)
Feb 10, 2020	21.47	21.53	21.26	21.41	68,189	-0.11(-0.50%)
Feb 07, 2020	21.63	21.73	21.47	21.52	68,417	-0.23(-1.07%)
Feb 06, 2020	22.09	22.09	21.73	21.75	66,271	-0.21(-0.94%)
Feb 05, 2020	21.86	22.00	21.73	21.96	104,785	+0.36(+1.66%)
Feb 04, 2020	21.68	21.96	21.59	21.60	159,094	+0.14(+0.67%)