Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	22.48	22.80	22.08	22.26	1,357,757	-0.27(-1.19%)
Feb 25, 2021	23.69	23.84	22.46	22.53	1,486,922	-1.17(-4.92%)
Feb 24, 2021	22.59	23.73	22.58	23.69	1,061,355	+1.25(+5.56%)
Feb 23, 2021	22.63	22.82	22.12	22.45	1,062,990	-0.09(-0.41%)
Feb 22, 2021	22.05	22.83	22.02	22.54	1,298,921	+0.47(+2.14%)
Feb 19, 2021	21.56	22.10	21.56	22.07	937,308	+0.68(+3.20%)
Feb 18, 2021	21.11	21.46	21.05	21.38	1,243,844	+0.18(+0.87%)
Feb 17, 2021	21.10	21.33	20.92	21.20	1,341,332	-0.06(-0.26%)
Feb 16, 2021	21.51	21.68	21.25	21.25	1,089,075	-0.06(-0.26%)
Feb 12, 2021	21.15	21.71	21.11	21.31	905,207	+0.03(+0.13%)
Feb 11, 2021	21.24	21.80	21.14	21.28	827,531	-0.07(-0.35%)
Feb 10, 2021	21.82	21.82	20.84	21.35	1,051,759	-0.44(-2.04%)
Feb 09, 2021	21.66	21.94	21.53	21.80	981,143	+0.02(+0.08%)
Feb 08, 2021	21.34	21.79	21.29	21.78	679,006	+0.50(+2.35%)
Feb 05, 2021	21.21	21.28	20.60	21.28	789,232	+0.34(+1.64%)
Feb 04, 2021	20.19	20.95	20.19	20.94	489,911	+0.77(+3.81%)
Feb 03, 2021	20.13	20.31	20.00	20.17	551,864	-0.10(-0.50%)
Feb 02, 2021	20.24	20.50	20.02	20.27	792,111	+0.30(+1.48%)
Feb 01, 2021	19.76	20.06	19.48	19.98	823,698	+0.35(+1.79%)
Jan 29, 2021	20.41	20.74	19.61	19.62	1,339,923	-1.04(-5.02%)
Jan 28, 2021	20.49	20.89	20.34	20.66	750,162	+0.64(+3.19%)
Jan 27, 2021	20.40	20.89	19.92	20.02	1,122,607	-1.06(-5.05%)
Jan 26, 2021	21.34	21.43	20.93	21.09	672,039	-0.06(-0.26%)
Jan 25, 2021	21.21	21.43	20.97	21.14	653,670	-0.39(-1.80%)
Jan 22, 2021	21.21	21.59	21.17	21.53	588,411	-0.01(-0.04%)
Jan 21, 2021	22.06	22.14	21.54	21.54	572,905	-0.52(-2.35%)
Jan 20, 2021	21.88	22.20	21.83	22.06	622,657	+0.10(+0.46%)
Jan 19, 2021	22.09	22.14	21.62	21.95	821,772	+0.12(+0.55%)
Jan 15, 2021	21.43	22.02	21.24	21.83	853,002	+0.06(+0.30%)
Jan 14, 2021	21.60	21.95	21.53	21.77	646,357	+0.32(+1.51%)
Jan 13, 2021	21.34	21.62	21.16	21.45	634,570	-0.03(-0.13%)
Jan 12, 2021	20.94	21.56	20.94	21.47	804,232	+0.68(+3.25%)
Jan 11, 2021	20.69	21.07	20.69	20.80	721,141	-0.20(-0.97%)
Jan 08, 2021	21.49	21.49	20.59	21.00	1,073,278	-0.45(-2.11%)
Jan 07, 2021	21.90	21.90	21.31	21.46	1,114,451	-0.04(-0.17%)
Jan 06, 2021	20.77	21.81	20.69	21.49	1,300,072	+1.26(+6.22%)
Jan 05, 2021	19.94	20.43	19.94	20.23	818,039	+0.19(+0.97%)
Jan 04, 2021	20.73	20.73	19.86	20.04	948,391	-0.53(-2.56%)
Dec 31, 2020		20.57	20.57	20.57	647,925	+0.03(+0.13%)
Dec 30, 2020	20.69	20.77	20.45	20.54	647,925	-0.13(-0.63%)
Dec 29, 2020	21.00	21.00	20.58	20.67	764,950	-0.23(-1.11%)
Dec 28, 2020	21.33	21.49	20.90	20.90	719,220	-0.21(-1.01%)
Dec 24, 2020	21.03	21.19	20.79	21.11	429,960	+0.17(+0.79%)
Dec 23, 2020	20.69	21.13	20.65	20.95	996,119	+0.45(+2.21%)
Dec 22, 2020	20.72	20.93	20.48	20.49	956,243	-0.23(-1.12%)
Dec 21, 2020	20.76	20.93	20.37	20.72	991,893	-0.24(-1.15%)
Dec 18, 2020	21.23	21.37	20.75	20.97	2,900,555	-0.23(-1.09%)
Dec 17, 2020	21.32	21.36	20.92	21.20	1,245,313	-0.04(-0.17%)
Dec 16, 2020	21.45	21.63	21.22	21.23	1,280,444	-0.29(-1.33%)
Dec 15, 2020	21.15	21.64	20.93	21.52	1,026,645	+0.68(+3.24%)
Dec 14, 2020	21.54	21.54	20.83	20.84	966,186	-0.34(-1.62%)
Dec 11, 2020	20.97	21.32	20.80	21.19	715,086	-0.16(-0.74%)
Dec 10, 2020	21.35	21.71	21.32	21.34	1,132,825	-0.31(-1.41%)
Dec 09, 2020	21.55	21.74	21.43	21.65	1,050,052	+0.32(+1.52%)
Dec 08, 2020	20.74	21.41	20.74	21.33	1,299,698	+0.28(+1.31%)
Dec 07, 2020	21.11	21.22	20.76	21.05	1,025,236	-0.29(-1.38%)
Dec 04, 2020	20.81	21.50	20.68	21.34	1,355,156	+0.68(+3.30%)
Dec 03, 2020	20.20	20.76	20.13	20.66	1,659,589	+0.49(+2.42%)
Dec 02, 2020	19.77	20.28	19.77	20.18	1,130,144	+0.22(+1.11%)
Dec 01, 2020	20.18	20.39	19.87	19.95	996,507	+0.37(+1.88%)
Nov 30, 2020	20.30	20.46	19.59	19.59	1,302,323	-0.96(-4.66%)
Nov 27, 2020	20.53	20.68	20.37	20.54	456,861	-0.15(-0.71%)
Nov 25, 2020	20.52	20.84	20.33	20.69	745,971	-0.05(-0.22%)
Nov 24, 2020	20.02	20.85	19.98	20.74	1,101,215	+0.98(+4.94%)
Nov 23, 2020	19.50	19.87	19.36	19.76	707,330	+0.62(+3.22%)
Nov 20, 2020	19.19	19.33	19.03	19.14	671,548	-0.18(-0.95%)
Nov 19, 2020	19.20	19.37	18.92	19.33	555,185	-0.05(-0.24%)
Nov 18, 2020	19.49	19.84	19.37	19.37	1,036,992	+0.01(+0.05%)
Nov 17, 2020	19.21	19.46	19.11	19.37	1,267,251	-0.12(-0.61%)
Nov 16, 2020	19.47	19.56	19.16	19.49	931,037	+0.71(+3.77%)
Nov 13, 2020	18.49	18.89	18.33	18.78	553,014	+0.58(+3.19%)
Nov 12, 2020	18.41	18.47	17.92	18.20	565,133	-0.58(-3.09%)
Nov 11, 2020	19.31	19.31	18.60	18.78	566,377	-0.42(-2.21%)
Nov 10, 2020	19.04	19.32	18.81	19.20	1,073,739	+0.42(+2.25%)
Nov 09, 2020	18.87	19.42	18.42	18.78	1,608,906	+1.45(+8.40%)
Nov 06, 2020	18.00	18.07	17.28	17.32	540,845	-0.48(-2.69%)
Nov 05, 2020	17.16	17.92	17.14	17.80	827,862	+0.75(+4.37%)
Nov 04, 2020	17.35	17.59	16.94	17.06	915,810	-0.78(-4.39%)
Nov 03, 2020	17.19	18.10	16.95	17.84	1,319,469	+1.10(+6.54%)
Nov 02, 2020	16.72	16.92	16.38	16.74	1,195,854	+0.41(+2.48%)
Oct 30, 2020	16.25	16.42	15.98	16.34	942,188	+0.01(+0.06%)
Oct 29, 2020	15.86	16.47	15.69	16.33	928,409	+0.30(+1.90%)
Oct 28, 2020	16.14	16.55	15.92	16.02	925,105	-0.57(-3.44%)
Oct 27, 2020	17.04	17.04	16.58	16.59	1,022,231	-0.51(-2.96%)
Oct 26, 2020	17.31	17.41	16.93	17.10	894,574	-0.53(-3.03%)
Oct 23, 2020	17.47	17.73	17.39	17.64	780,738	+0.31(+1.81%)
Oct 22, 2020	16.79	17.39	16.77	17.32	976,791	+0.52(+3.12%)
Oct 21, 2020	16.71	16.94	16.67	16.80	526,942	+0.03(+0.16%)
Oct 20, 2020	16.73	16.98	16.59	16.77	814,462	+0.25(+1.50%)
Oct 19, 2020	16.80	16.98	16.49	16.52	628,027	-0.27(-1.59%)
Oct 16, 2020	16.94	17.08	16.72	16.79	1,132,103	-0.16(-0.92%)
Oct 15, 2020	16.45	16.94	16.43	16.94	750,176	+0.20(+1.21%)
Oct 14, 2020	16.60	16.89	16.57	16.74	1,000,476	+0.11(+0.66%)
Oct 13, 2020	16.69	16.83	16.47	16.63	920,587	-0.28(-1.63%)
Oct 12, 2020	16.64	17.04	16.64	16.91	741,738	+0.17(+1.04%)
Oct 09, 2020	16.76	16.87	16.60	16.73	1,277,364	+0.14(+0.83%)
Oct 08, 2020	16.38	16.64	16.25	16.59	891,846	+0.34(+2.10%)
Oct 07, 2020	16.02	16.36	16.02	16.25	936,285	+0.55(+3.52%)
Oct 06, 2020	16.13	16.34	15.62	15.70	1,201,846	-0.14(-0.87%)
Oct 05, 2020	15.55	15.89	15.52	15.84	704,080	+0.52(+3.36%)
Oct 02, 2020	14.68	15.43	14.67	15.32	1,112,655	+0.32(+2.15%)
Oct 01, 2020	14.90	15.11	14.74	15.00	1,080,522	+0.24(+1.62%)
Sep 30, 2020	14.76	14.97	14.63	14.76	876,721	+0.06(+0.44%)
Sep 29, 2020	14.96	14.96	14.56	14.70	639,949	-0.28(-1.84%)
Sep 28, 2020	14.75	15.19	14.74	14.98	1,475,261	+0.56(+3.90%)
Sep 25, 2020	14.06	14.42	14.05	14.41	1,350,919	+0.16(+1.10%)
Sep 24, 2020	14.42	14.66	14.11	14.26	1,685,657	-0.10(-0.70%)
Sep 23, 2020	14.82	15.16	14.34	14.36	1,286,067	-0.51(-3.41%)
Sep 22, 2020	15.01	15.25	14.71	14.86	1,382,850	-0.16(-1.04%)
Sep 21, 2020	15.44	15.58	14.70	15.02	2,134,866	-0.99(-6.21%)
Sep 18, 2020	16.53	16.72	15.95	16.02	3,803,520	-0.24(-1.47%)
Sep 17, 2020	15.67	16.42	15.58	16.25	1,708,810	+0.25(+1.55%)
Sep 16, 2020	15.32	16.16	15.30	16.01	1,587,485	+0.70(+4.57%)
Sep 15, 2020	15.54	15.62	15.27	15.31	960,750	-0.17(-1.07%)
Sep 14, 2020	15.32	15.56	15.28	15.47	843,202	+0.30(+2.00%)
Sep 11, 2020	15.24	15.38	15.10	15.17	1,008,680	-0.07(-0.48%)
Sep 10, 2020	15.49	15.76	15.18	15.24	1,102,266	-0.17(-1.08%)
Sep 09, 2020	15.44	15.54	15.25	15.41	1,415,672	+0.19(+1.27%)
Sep 08, 2020	15.65	15.66	15.18	15.21	1,262,807	-0.57(-3.59%)
Sep 04, 2020	15.68	15.84	15.21	15.78	1,384,254	+0.45(+2.92%)
Sep 03, 2020	15.87	16.11	15.21	15.33	1,157,636	-0.38(-2.44%)
Sep 02, 2020	15.51	15.80	15.31	15.72	1,252,872	+0.21(+1.36%)
Sep 01, 2020	15.14	15.80	15.00	15.51	1,889,622	+0.61(+4.11%)
Aug 31, 2020	15.26	15.32	14.89	14.89	1,087,830	-0.46(-2.98%)
Aug 28, 2020	15.53	15.53	15.22	15.35	843,969	+0.04(+0.24%)
Aug 27, 2020	15.10	15.55	15.10	15.31	1,150,252	+0.29(+1.95%)
Aug 26, 2020	15.06	15.29	14.95	15.02	1,209,046	-0.10(-0.66%)
Aug 25, 2020	15.31	15.42	15.00	15.12	1,373,627	+0.07(+0.49%)
Aug 24, 2020	14.55	15.10	14.46	15.05	958,617	+0.63(+4.37%)
Aug 21, 2020	14.48	14.68	14.31	14.42	1,063,498	-0.14(-0.94%)
Aug 20, 2020	14.71	14.92	14.53	14.56	1,251,461	-0.43(-2.87%)
Aug 19, 2020	14.89	15.29	14.80	14.99	887,792	+0.16(+1.11%)
Aug 18, 2020	15.05	15.16	14.79	14.82	836,880	-0.26(-1.76%)
Aug 17, 2020	15.29	15.32	15.03	15.09	701,497	-0.11(-0.72%)
Aug 14, 2020	14.99	15.30	14.91	15.20	699,842	+0.00(+0.00%)
Aug 13, 2020	15.20	15.45	15.10	15.20	767,386	-0.16(-1.01%)
Aug 12, 2020	15.76	15.76	15.12	15.35	621,794	-0.03(-0.18%)
Aug 11, 2020	15.63	15.77	15.31	15.38	879,619	+0.22(+1.45%)
Aug 10, 2020	14.96	15.23	14.96	15.16	588,436	+0.34(+2.28%)
Aug 07, 2020	14.26	14.82	14.26	14.82	729,390	+0.42(+2.92%)
Aug 06, 2020	14.61	14.72	14.27	14.40	1,032,959	-0.34(-2.29%)
Aug 05, 2020	14.72	15.29	14.36	14.74	1,403,732	+0.88(+6.33%)
Aug 04, 2020	13.83	14.06	13.83	13.86	955,768	-0.12(-0.85%)
Aug 03, 2020	13.98	14.22	13.77	13.98	693,807	+0.18(+1.32%)
Jul 31, 2020	13.72	13.82	13.45	13.80	970,149	+0.02(+0.13%)
Jul 30, 2020	13.89	13.92	13.62	13.78	1,220,203	-0.54(-3.76%)
Jul 29, 2020	14.04	14.42	13.99	14.32	813,014	+0.24(+1.69%)
Jul 28, 2020	14.25	14.47	14.06	14.08	749,467	-0.33(-2.28%)
Jul 27, 2020	14.23	14.52	14.06	14.41	769,498	+0.08(+0.57%)
Jul 24, 2020	14.74	14.74	14.32	14.33	725,669	-0.37(-2.55%)
Jul 23, 2020	14.04	14.76	14.04	14.70	1,730,848	+0.50(+3.54%)
Jul 22, 2020	14.07	14.30	14.07	14.20	1,019,329	-0.11(-0.77%)
Jul 21, 2020	14.17	14.46	14.15	14.31	670,520	+0.28(+2.02%)
Jul 20, 2020	14.06	14.26	13.95	14.03	611,135	-0.21(-1.48%)
Jul 17, 2020	14.56	14.57	14.15	14.24	1,094,906	-0.25(-1.70%)
Jul 16, 2020	14.16	14.67	14.04	14.48	773,432	+0.18(+1.28%)
Jul 15, 2020	14.53	14.53	14.09	14.30	1,045,983	+0.32(+2.29%)
Jul 14, 2020	13.62	13.99	13.44	13.98	921,963	+0.37(+2.75%)
Jul 13, 2020	13.83	13.83	13.40	13.61	1,665,211	+0.02(+0.13%)
Jul 10, 2020	12.88	13.60	12.85	13.59	893,434	+0.72(+5.61%)
Jul 09, 2020	13.53	13.55	12.83	12.87	1,312,173	-0.69(-5.06%)
Jul 08, 2020	13.19	13.58	13.18	13.55	1,262,913	+0.30(+2.28%)
Jul 07, 2020	13.56	13.68	13.24	13.25	1,160,053	-0.53(-3.85%)
Jul 06, 2020	14.06	14.15	13.66	13.78	926,666	+0.21(+1.55%)
Jul 02, 2020	14.13	14.18	13.48	13.57	895,842	-0.07(-0.54%)
Jul 01, 2020	14.26	14.40	13.62	13.64	1,368,509	-0.58(-4.11%)
Jun 30, 2020	13.75	14.33	13.68	14.23	1,374,806	+0.33(+2.37%)
Jun 29, 2020	13.83	13.94	13.60	13.90	1,145,508	+0.36(+2.63%)
Jun 26, 2020	13.83	14.03	13.35	13.54	2,604,684	-0.63(-4.45%)
Jun 25, 2020	13.51	14.25	13.50	14.17	1,619,684	+0.56(+4.09%)
Jun 24, 2020	13.72	13.89	13.48	13.62	1,917,927	-0.40(-2.87%)
Jun 23, 2020	14.34	14.49	13.99	14.02	1,474,245	+0.02(+0.13%)
Jun 22, 2020	13.83	14.27	13.71	14.00	1,595,090	-0.03(-0.20%)
Jun 19, 2020	14.40	14.48	13.75	14.03	3,775,757	-0.14(-0.97%)
Jun 18, 2020	13.83	14.36	13.58	14.16	1,794,776	+0.53(+3.89%)
Jun 17, 2020	13.93	13.99	13.61	13.63	1,605,158	-0.31(-2.23%)
Jun 16, 2020	14.50	14.50	13.66	13.94	1,829,111	+0.35(+2.55%)
Jun 15, 2020	12.54	13.77	12.45	13.60	1,910,744	+0.34(+2.55%)
Jun 12, 2020	13.67	13.67	12.73	13.26	1,345,405	+0.37(+2.91%)
Jun 11, 2020	13.51	13.70	12.86	12.88	1,354,775	-1.64(-11.32%)
Jun 10, 2020	15.08	15.11	14.51	14.53	1,167,139	-0.73(-4.79%)
Jun 09, 2020	15.21	15.62	15.01	15.26	1,214,248	-0.52(-3.30%)
Jun 08, 2020	15.42	15.80	15.35	15.78	1,045,048	+0.77(+5.14%)
Jun 05, 2020	15.21	15.49	14.81	15.01	1,474,536	+0.91(+6.44%)
Jun 04, 2020	13.62	14.10	13.50	14.10	914,594	+0.30(+2.17%)
Jun 03, 2020	13.86	14.13	13.67	13.80	910,177	+0.39(+2.91%)
Jun 02, 2020	13.54	13.68	13.28	13.41	903,196	+0.05(+0.34%)
Jun 01, 2020	13.07	13.57	12.94	13.37	1,485,823	+0.34(+2.65%)
May 29, 2020	13.30	13.43	12.81	13.02	1,790,249	-0.22(-1.65%)
May 28, 2020	13.98	13.98	13.16	13.24	803,428	-0.43(-3.12%)
May 27, 2020	13.67	13.78	13.21	13.67	986,716	+0.77(+5.98%)
May 26, 2020	12.79	13.14	12.68	12.90	1,046,536	+0.82(+6.76%)
May 22, 2020	12.44	12.48	11.99	12.08	825,260	-0.26(-2.13%)
May 21, 2020	12.06	12.52	12.01	12.34	1,554,344	+0.18(+1.49%)
May 20, 2020	12.02	12.31	12.01	12.16	980,148	+0.40(+3.40%)
May 19, 2020	12.00	12.26	11.76	11.76	1,197,495	-0.36(-2.99%)
May 18, 2020	11.82	12.30	11.69	12.12	1,401,172	+0.99(+8.88%)
May 15, 2020	11.17	11.34	10.94	11.13	1,193,866	-0.16(-1.45%)
May 14, 2020	10.91	11.30	10.56	11.30	1,847,757	+0.04(+0.32%)
May 13, 2020	11.70	11.80	11.16	11.26	1,338,289	-0.64(-5.41%)
May 12, 2020	12.53	12.65	11.90	11.91	1,100,649	-0.60(-4.79%)
May 11, 2020	12.31	12.58	12.03	12.51	1,715,178	-0.08(-0.65%)
May 08, 2020	12.49	12.60	12.15	12.59	858,098	+0.53(+4.36%)
May 07, 2020	11.74	12.38	11.74	12.06	986,901	+0.69(+6.07%)
May 06, 2020	12.94	13.17	11.33	11.37	1,866,742	-0.86(-7.05%)
May 05, 2020	12.32	12.53	12.21	12.23	1,526,702	+0.03(+0.22%)
May 04, 2020	11.92	12.26	11.79	12.21	1,103,147	-0.03(-0.22%)
May 01, 2020	12.31	12.39	11.98	12.23	1,109,125	-0.53(-4.12%)
Apr 30, 2020	12.82	13.22	12.62	12.76	1,622,905	-0.63(-4.68%)
Apr 29, 2020	12.99	13.55	12.85	13.39	1,333,885	+1.05(+8.54%)
Apr 28, 2020	12.41	12.63	12.18	12.33	997,676	+0.50(+4.22%)
Apr 27, 2020	11.33	11.99	11.33	11.83	873,428	+0.57(+5.08%)
Apr 24, 2020	10.93	11.33	10.86	11.26	902,618	+0.44(+4.02%)
Apr 23, 2020	10.75	11.11	10.68	10.83	884,679	+0.05(+0.51%)
Apr 22, 2020	10.99	11.12	10.75	10.77	967,497	+0.10(+0.94%)
Apr 21, 2020	10.62	10.93	10.46	10.67	932,254	-0.46(-4.16%)
Apr 20, 2020	11.03	11.42	10.81	11.13	1,131,555	-0.23(-2.00%)
Apr 17, 2020	11.21	11.54	11.09	11.36	884,545	+0.73(+6.92%)
Apr 16, 2020	10.85	10.98	10.45	10.63	1,232,069	-0.33(-2.98%)
Apr 15, 2020	11.17	11.33	10.90	10.95	884,102	-0.97(-8.14%)
Apr 14, 2020	12.23	12.26	11.64	11.92	1,022,345	+0.06(+0.54%)
Apr 13, 2020	12.44	12.44	11.68	11.86	1,570,895	-0.70(-5.56%)
Apr 09, 2020	12.03	12.74	11.70	12.56	3,323,741	+1.15(+10.10%)
Apr 08, 2020	10.93	11.51	10.65	11.41	1,987,025	+0.58(+5.36%)
Apr 07, 2020	11.80	11.96	10.71	10.83	1,834,223	-0.14(-1.24%)
Apr 06, 2020	10.56	11.05	10.30	10.96	1,819,022	+1.22(+12.48%)
Apr 03, 2020	9.891	10.09	9.429	9.746	1,298,994	-0.32(-3.16%)
Apr 02, 2020	9.746	10.38	9.714	10.06	1,174,734	+0.12(+1.19%)
Apr 01, 2020	10.43	10.74	9.787	9.946	1,539,070	-1.30(-11.54%)
Mar 31, 2020	11.78	11.78	11.03	11.24	2,227,433	-0.53(-4.47%)
Mar 30, 2020	11.60	11.81	11.11	11.77	2,255,243	+0.12(+1.01%)
Mar 27, 2020	11.97	12.60	11.61	11.65	2,458,259	-1.09(-8.55%)
Mar 26, 2020	11.85	13.05	11.72	12.74	1,984,957	+1.05(+9.01%)
Mar 25, 2020	10.69	12.05	10.57	11.69	2,987,827	+1.44(+14.08%)
Mar 24, 2020	8.657	10.48	8.657	10.25	1,944,385	+2.04(+24.89%)
Mar 23, 2020	9.084	9.102	7.977	8.204	1,679,753	-0.74(-8.22%)
Mar 20, 2020	9.955	10.37	8.902	8.939	3,565,622	-0.95(-9.63%)
Mar 19, 2020	9.565	10.37	9.238	9.891	3,135,691	+0.09(+0.93%)
Mar 18, 2020	9.474	10.25	9.256	9.801	3,073,581	-0.46(-4.51%)
Mar 17, 2020	9.601	10.26	8.594	10.26	2,632,825	+0.87(+9.28%)
Mar 16, 2020	10.46	10.54	9.247	9.392	2,403,111	-2.19(-18.89%)
Mar 13, 2020	11.01	11.58	10.25	11.58	2,874,691	+1.28(+12.42%)
Mar 12, 2020	11.44	11.45	10.25	10.30	2,370,901	-2.19(-17.51%)
Mar 11, 2020	12.60	13.03	12.17	12.49	3,180,125	-1.05(-7.78%)
Mar 10, 2020	13.46	13.59	12.70	13.54	1,878,756	+0.73(+5.67%)
Mar 09, 2020	13.07	13.47	12.62	12.81	3,519,465	-1.22(-8.67%)
Mar 06, 2020	13.55	14.06	13.38	14.03	2,790,046	-0.09(-0.64%)
Mar 05, 2020	14.44	14.48	13.91	14.12	1,865,053	-0.84(-5.60%)
Mar 04, 2020	14.82	14.98	14.37	14.96	1,723,787	+0.39(+2.66%)
Mar 03, 2020	15.15	15.53	14.38	14.57	2,458,943	-0.63(-4.15%)