Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.56	23.65	22.87	22.91	866,332	-0.74(-3.12%)
Apr 27, 2018	24.04	24.04	23.48	23.65	260,946	-0.48(-1.98%)
Apr 26, 2018	25.25	25.25	23.95	24.13	362,492	-1.17(-4.63%)
Apr 25, 2018	25.51	25.56	25.08	25.30	142,978	-0.17(-0.68%)
Apr 24, 2018	25.47	25.60	25.25	25.47	280,581	+0.00(+0.00%)
Apr 23, 2018	25.60	25.60	25.34	25.47	277,908	-0.04(-0.17%)
Apr 20, 2018	25.34	25.69	25.34	25.51	165,474	+0.09(+0.34%)
Apr 19, 2018	24.95	25.47	24.95	25.43	174,073	+0.43(+1.74%)
Apr 18, 2018	25.12	25.30	24.91	24.99	171,369	+0.09(+0.35%)
Apr 17, 2018	25.12	25.17	24.86	24.91	188,694	-0.04(-0.17%)
Apr 16, 2018	24.73	25.04	24.52	24.95	185,604	+0.39(+1.59%)
Apr 13, 2018	25.12	25.34	24.49	24.56	153,027	-0.50(-1.99%)
Apr 12, 2018	24.97	25.28	24.84	25.06	537,220	+0.30(+1.22%)
Apr 11, 2018	24.84	24.93	24.63	24.76	200,117	-0.13(-0.52%)
Apr 10, 2018	24.89	25.06	24.71	24.89	154,308	+0.26(+1.05%)
Apr 09, 2018	24.84	25.10	24.63	24.63	128,404	-0.13(-0.52%)
Apr 06, 2018	25.10	25.23	24.54	24.76	326,346	-0.52(-2.05%)
Apr 05, 2018	25.23	25.36	25.02	25.28	162,349	+0.17(+0.69%)
Apr 04, 2018	24.67	25.15	24.58	25.10	541,372	+0.22(+0.87%)
Apr 03, 2018	24.71	25.49	24.71	24.89	264,683	+0.26(+1.05%)
Apr 02, 2018	24.93	25.28	24.15	24.63	171,933	-0.30(-1.22%)
Mar 29, 2018		24.93	24.93	24.93	0	-0.39(-1.54%)
Mar 28, 2018	25.23	25.45	25.02	25.32	357,535	+0.09(+0.34%)
Mar 27, 2018	25.75	25.84	25.08	25.23	204,633	-0.43(-1.69%)
Mar 26, 2018	25.06	25.75	24.89	25.66	145,563	+0.87(+3.49%)
Mar 23, 2018	25.75	25.92	24.80	24.80	166,796	-0.95(-3.70%)
Mar 22, 2018	26.10	26.31	25.71	25.75	90,745	-0.52(-1.98%)
Mar 21, 2018	26.10	26.70	25.88	26.27	133,008	+0.09(+0.33%)
Mar 20, 2018	26.66	27.05	26.14	26.18	133,549	-0.43(-1.63%)
Mar 19, 2018	26.70	27.09	26.23	26.62	118,983	-0.09(-0.32%)
Mar 16, 2018	27.09	27.09	26.36	26.70	336,681	-0.43(-1.59%)
Mar 15, 2018	26.62	27.18	26.49	27.14	117,832	+0.52(+1.95%)
Mar 14, 2018	27.14	27.14	26.53	26.62	89,715	-0.35(-1.28%)
Mar 13, 2018	27.18	27.18	26.92	26.96	88,369	-0.09(-0.32%)
Mar 12, 2018	27.18	27.18	26.75	27.05	92,285	+0.00(+0.00%)
Mar 09, 2018	26.70	27.14	26.53	27.05	154,245	+0.48(+1.79%)
Mar 08, 2018	26.75	26.75	26.23	26.57	191,512	-0.17(-0.65%)
Mar 07, 2018	25.97	26.83	25.97	26.75	223,289	+0.56(+2.15%)
Mar 06, 2018	26.05	26.23	23.59	26.18	89,600	+0.26(+1.00%)
Mar 05, 2018	25.49	26.10	25.10	25.92	93,044	+0.30(+1.18%)
Mar 02, 2018	24.93	25.75	24.89	25.62	90,154	+0.52(+2.07%)
Mar 01, 2018	24.93	25.32	24.80	25.10	166,450	+0.17(+0.69%)
Feb 28, 2018	24.93	25.36	24.89	24.93	193,519	+0.00(+0.00%)
Feb 27, 2018	25.28	25.58	24.86	24.93	141,968	-0.39(-1.54%)
Feb 26, 2018	25.36	25.36	25.02	25.32	77,804	-0.09(-0.34%)
Feb 23, 2018	25.23	25.45	25.06	25.41	53,598	+0.30(+1.21%)
Feb 22, 2018	25.58	25.58	25.06	25.10	76,283	-0.43(-1.69%)
Feb 21, 2018	25.36	25.75	25.36	25.54	65,791	+0.22(+0.85%)
Feb 20, 2018	25.45	25.62	25.02	25.32	96,348	-0.26(-1.02%)
Feb 16, 2018		25.58	25.58	25.58	0	+0.22(+0.85%)
Feb 15, 2018	25.32	25.49	25.02	25.36	72,220	+0.17(+0.69%)
Feb 14, 2018	24.63	25.23	24.63	25.19	64,974	+0.39(+1.57%)
Feb 13, 2018	24.63	24.89	24.54	24.80	74,109	-0.04(-0.17%)
Feb 12, 2018	24.89	25.02	24.45	24.84	122,054	+0.04(+0.17%)
Feb 09, 2018	24.63	25.06	24.11	24.80	121,392	+0.43(+1.78%)
Feb 08, 2018	25.15	25.15	24.37	24.37	122,412	-0.69(-2.76%)
Feb 07, 2018	24.76	24.76	24.76	25.06	79,544	+0.13(+0.52%)
Feb 06, 2018	24.11	25.02	24.11	24.93	222,789	-0.06(-0.26%)
Feb 05, 2018	25.32	25.58	24.76	24.99	146,573	-0.58(-2.28%)
Feb 02, 2018	25.54	25.75	25.36	25.58	173,191	+0.04(+0.17%)
Feb 01, 2018	25.28	25.54	24.89	25.54	167,819	+0.30(+1.20%)
Jan 31, 2018	25.36	25.45	25.19	25.23	121,753	+0.00(+0.00%)
Jan 30, 2018	25.23	25.23	25.15	25.23	124,406	-0.17(-0.68%)
Jan 29, 2018	24.89	25.47	24.89	25.41	171,160	+0.52(+2.09%)
Jan 26, 2018	25.23	25.23	24.67	24.89	111,360	-0.13(-0.52%)
Jan 25, 2018	24.58	25.23	24.58	25.02	200,509	+0.65(+2.66%)
Jan 24, 2018	24.76	24.80	24.37	24.37	67,595	-0.26(-1.05%)
Jan 23, 2018	24.71	24.80	24.36	24.63	89,987	-0.17(-0.70%)
Jan 22, 2018	24.93	24.93	24.00	24.80	80,975	-0.13(-0.52%)
Jan 19, 2018	24.93	25.10	24.76	24.93	199,623	-0.04(-0.17%)
Jan 18, 2018	25.15	25.23	24.80	24.97	170,942	-0.17(-0.69%)
Jan 17, 2018	24.89	25.19	24.45	25.15	106,472	+0.35(+1.40%)
Jan 16, 2018	24.89	24.97	24.63	24.80	123,458	+0.13(+0.53%)
Jan 12, 2018		24.67	24.67	24.67	0	-0.09(-0.35%)
Jan 11, 2018	23.98	24.80	23.85	24.76	182,442	+0.89(+3.72%)
Jan 10, 2018	23.48	24.17	23.44	23.87	110,536	+0.43(+1.84%)
Jan 09, 2018	23.22	23.74	23.14	23.44	107,163	+0.30(+1.31%)
Jan 08, 2018	23.09	23.22	22.83	23.14	123,315	+0.00(+0.00%)
Jan 05, 2018	22.88	23.14	22.88	23.14	129,312	+0.39(+1.71%)
Jan 04, 2018	22.66	22.92	22.62	22.75	91,827	+0.22(+0.96%)
Jan 03, 2018	22.62	22.83	22.40	22.53	100,648	-0.17(-0.76%)
Jan 02, 2018	22.32	22.79	22.25	22.70	245,394	+0.47(+2.14%)
Dec 29, 2017		22.23	22.23	22.23	0	-0.22(-0.96%)
Dec 28, 2017	22.49	22.66	22.40	22.44	86,051	-0.04(-0.19%)
Dec 27, 2017	22.66	22.79	22.42	22.49	104,383	-0.17(-0.76%)
Dec 26, 2017	22.88	23.05	22.57	22.66	93,312	-0.26(-1.13%)
Dec 22, 2017	23.18	23.18	22.83	22.92	112,630	-0.26(-1.12%)
Dec 21, 2017	23.52	23.57	23.18	23.18	90,168	-0.17(-0.74%)
Dec 20, 2017	23.61	23.61	23.14	23.35	104,301	-0.09(-0.37%)
Dec 19, 2017	23.87	23.87	23.39	23.44	111,604	-0.30(-1.27%)
Dec 18, 2017	23.74	24.08	23.57	23.74	113,060	+0.13(+0.55%)
Dec 15, 2017	22.75	23.74	22.70	23.61	419,579	+0.86(+3.79%)
Dec 14, 2017	23.05	23.22	22.62	22.75	143,119	-0.22(-0.94%)
Dec 13, 2017	23.14	23.48	22.96	22.96	146,296	-0.13(-0.56%)
Dec 12, 2017	22.92	23.31	22.79	23.09	113,509	+0.30(+1.33%)
Dec 11, 2017	23.14	23.39	22.70	22.79	104,730	-0.35(-1.49%)
Dec 08, 2017	23.48	23.48	23.05	23.14	42,260	-0.22(-0.92%)
Dec 07, 2017	23.22	23.65	22.62	23.35	69,700	+0.00(+0.00%)
Dec 06, 2017	23.39	23.65	23.26	23.35	80,311	-0.09(-0.37%)
Dec 05, 2017		23.91	23.35	23.44	89,715	-0.47(-1.99%)
Dec 04, 2017	24.00	24.34	24.00	23.91	169,105	+0.35(+1.47%)
Dec 01, 2017	23.44	23.57	22.75	23.57	142,375	+0.13(+0.55%)
Nov 30, 2017	24.00	24.08	23.31	23.44	167,764	-0.56(-2.34%)
Nov 29, 2017	23.52	24.13	23.31	24.00	380,737	+0.56(+2.39%)
Nov 28, 2017	22.92	23.52	22.75	23.44	259,514	+0.65(+2.84%)
Nov 27, 2017	22.79	23.14	22.79	22.79	124,457	-0.04(-0.19%)
Nov 24, 2017	23.18	23.18	22.70	22.83	43,748	-0.17(-0.75%)
Nov 22, 2017	23.31	23.44	23.01	23.01	117,010	-0.35(-1.48%)
Nov 21, 2017	23.35	23.48	23.22	23.35	96,458	+0.17(+0.75%)
Nov 20, 2017	22.96	23.31	21.74	23.18	120,443	+0.22(+0.94%)
Nov 17, 2017	22.66	23.09	22.57	22.96	70,319	+0.09(+0.38%)
Nov 16, 2017	22.83	23.05	22.66	22.88	114,224	+0.13(+0.57%)
Nov 15, 2017	22.40	22.96	22.23	22.75	83,863	+0.17(+0.77%)
Nov 14, 2017	22.36	22.66	22.36	22.57	69,304	+0.04(+0.19%)
Nov 13, 2017	22.10	22.62	21.97	22.53	112,552	+0.30(+1.36%)
Nov 10, 2017	22.32	22.62	22.23	22.23	65,472	-0.13(-0.58%)
Nov 09, 2017	22.32	22.66	22.06	22.36	88,361	-0.13(-0.58%)
Nov 08, 2017	22.44	22.57	21.04	22.49	126,145	-0.13(-0.57%)
Nov 07, 2017	23.26	23.31	22.57	22.62	100,016	-0.69(-2.96%)
Nov 06, 2017	23.39	23.48	23.09	23.31	70,988	-0.09(-0.37%)
Nov 03, 2017	23.26	23.44	23.05	23.39	123,978	+0.09(+0.37%)
Nov 02, 2017	23.18	23.48	22.92	23.31	130,828	+0.17(+0.75%)
Nov 01, 2017	23.48	23.48	22.83	23.14	122,807	-0.04(-0.19%)
Oct 31, 2017	22.96	23.44	22.75	23.18	143,950	+0.35(+1.51%)
Oct 30, 2017	23.31	23.35	22.79	22.83	145,617	-0.56(-2.40%)
Oct 27, 2017	22.92	23.65	22.92	23.39	192,927	+0.47(+2.07%)
Oct 26, 2017	21.84	23.22	21.84	22.92	307,486	+1.21(+5.57%)
Oct 25, 2017	21.84	21.92	21.49	21.71	67,978	-0.09(-0.40%)
Oct 24, 2017	21.97	22.06	21.80	21.80	91,835	+0.04(+0.20%)
Oct 23, 2017	22.10	22.10	21.67	21.75	50,011	-0.39(-1.75%)
Oct 20, 2017	22.23	22.27	22.01	22.14	65,056	+0.17(+0.79%)
Oct 19, 2017	21.80	22.03	21.67	21.97	86,418	+0.13(+0.59%)
Oct 18, 2017	21.67	22.01	21.58	21.84	71,659	+0.26(+1.20%)
Oct 17, 2017	21.88	21.97	21.58	21.58	80,368	-0.30(-1.38%)
Oct 16, 2017	21.54	21.93	21.49	21.88	162,186	+0.39(+1.81%)
Oct 13, 2017	21.67	21.67	21.41	21.49	105,733	-0.19(-0.90%)
Oct 12, 2017	21.90	22.16	21.65	21.69	93,383	-0.17(-0.79%)
Oct 11, 2017	21.86	22.12	21.73	21.86	162,869	+0.00(+0.00%)
Oct 10, 2017	21.69	21.90	21.52	21.86	138,350	+0.34(+1.60%)
Oct 09, 2017	21.34	21.60	21.22	21.52	288,228	+0.17(+0.81%)
Oct 06, 2017	21.47	21.47	21.30	21.34	92,678	-0.04(-0.20%)
Oct 05, 2017	21.26	21.47	21.04	21.39	62,588	+0.13(+0.61%)
Oct 04, 2017	21.43	21.43	21.17	21.26	132,166	-0.13(-0.60%)
Oct 03, 2017	21.43	21.43	21.17	21.39	152,262	+0.00(+0.00%)
Oct 02, 2017	21.26	21.39	20.96	21.39	172,843	+0.22(+1.02%)
Sep 29, 2017	21.04	21.39	21.04	21.17	224,207	+0.00(+0.00%)
Sep 28, 2017	20.96	21.19	20.66	21.17	546,597	+0.22(+1.03%)
Sep 27, 2017	20.66	21.30	20.36	20.96	296,646	+0.47(+2.31%)
Sep 26, 2017	20.40	20.76	20.31	20.48	159,924	+0.17(+0.85%)
Sep 25, 2017	20.18	20.31	20.10	20.31	126,224	+0.09(+0.43%)
Sep 22, 2017	19.80	20.40	19.71	20.23	291,756	+0.43(+2.17%)
Sep 21, 2017	19.54	20.08	19.54	19.80	195,781	+0.22(+1.10%)
Sep 20, 2017	19.02	20.01	18.98	19.58	205,210	+0.56(+2.94%)
Sep 19, 2017	19.11	19.15	18.76	19.02	411,173	-0.04(-0.23%)
Sep 18, 2017	19.15	19.24	19.06	19.06	203,045	+0.00(+0.00%)
Sep 15, 2017	19.19	19.19	18.85	19.06	620,309	-0.26(-1.34%)
Sep 14, 2017	19.62	19.75	19.28	19.32	81,169	-0.30(-1.54%)
Sep 13, 2017	19.32	19.67	19.32	19.62	106,607	+0.13(+0.66%)
Sep 12, 2017	19.02	19.62	19.02	19.49	103,991	+0.52(+2.72%)
Sep 11, 2017	18.63	19.06	18.11	18.98	148,363	+0.60(+3.28%)
Sep 08, 2017	18.20	18.76	18.20	18.38	92,631	+0.09(+0.47%)
Sep 07, 2017	19.02	19.02	18.25	18.29	267,345	-0.77(-4.06%)
Sep 06, 2017	19.19	19.37	18.93	19.06	109,274	-0.09(-0.45%)
Sep 05, 2017	19.58	19.62	19.06	19.15	117,025	-0.56(-2.84%)
Sep 01, 2017	19.62	19.71	19.45	19.71	54,292	+0.09(+0.44%)
Aug 31, 2017	19.45	19.77	19.32	19.62	113,869	+0.22(+1.11%)
Aug 30, 2017	19.37	19.67	19.28	19.41	74,771	+0.04(+0.22%)
Aug 29, 2017	19.37	19.54	19.24	19.37	82,165	-0.17(-0.88%)
Aug 28, 2017	19.67	19.67	19.37	19.54	76,324	-0.13(-0.66%)
Aug 25, 2017	19.49	19.71	19.41	19.67	68,933	+0.30(+1.56%)
Aug 24, 2017	19.45	19.45	19.19	19.37	70,977	-0.04(-0.22%)
Aug 23, 2017	19.02	19.52	19.02	19.41	141,563	+0.26(+1.35%)
Aug 22, 2017	19.15	19.37	19.11	19.15	148,933	+0.13(+0.68%)
Aug 21, 2017	18.98	19.32	18.91	19.02	125,253	-0.04(-0.23%)
Aug 18, 2017	18.93	19.28	18.89	19.06	156,443	-0.09(-0.45%)
Aug 17, 2017	19.49	19.80	19.11	19.15	188,734	-0.52(-2.63%)
Aug 16, 2017	19.71	19.97	19.58	19.67	135,680	-0.13(-0.65%)
Aug 15, 2017	19.97	20.05	19.75	19.80	116,558	-0.13(-0.65%)
Aug 14, 2017	19.28	19.92	19.28	19.92	146,731	+0.77(+4.04%)
Aug 11, 2017	19.54	19.54	18.93	19.15	107,646	-0.22(-1.11%)
Aug 10, 2017	19.62	19.67	19.37	19.37	119,841	-0.39(-1.96%)
Aug 09, 2017	19.49	19.80	19.45	19.75	151,151	+0.13(+0.66%)
Aug 08, 2017	19.32	19.97	19.32	19.62	125,712	+0.22(+1.11%)
Aug 07, 2017	19.49	19.67	19.37	19.41	70,824	-0.13(-0.66%)
Aug 04, 2017	19.62	19.80	19.45	19.54	73,832	+0.00(+0.00%)
Aug 03, 2017	19.71	19.84	19.41	19.54	98,344	-0.22(-1.09%)
Aug 02, 2017	19.84	19.84	19.37	19.75	146,042	-0.04(-0.22%)
Aug 01, 2017	19.58	20.18	19.47	19.80	212,692	+0.43(+2.22%)
Jul 31, 2017	19.49	19.67	19.24	19.37	187,223	-0.13(-0.66%)
Jul 28, 2017	20.01	20.01	19.28	19.49	203,978	-0.60(-3.00%)
Jul 27, 2017	20.18	20.61	19.88	20.10	243,471	+0.43(+2.19%)
Jul 26, 2017	19.92	19.97	19.62	19.67	77,441	-0.26(-1.30%)
Jul 25, 2017	19.62	20.10	19.62	19.92	92,112	+0.52(+2.66%)
Jul 24, 2017	19.06	19.47	19.06	19.41	99,646	+0.34(+1.81%)
Jul 21, 2017	19.37	19.37	19.06	19.06	135,881	-0.26(-1.34%)
Jul 20, 2017		19.37	19.24	19.32	236,128	+0.04(+0.22%)
Jul 19, 2017	19.32	19.41	19.15	19.28	136,393	-0.09(-0.44%)
Jul 18, 2017	19.19	19.41	19.15	19.37	96,926	+0.04(+0.22%)
Jul 17, 2017	19.28	19.58	19.19	19.32	93,621	-0.09(-0.44%)
Jul 14, 2017	19.45	19.54	19.21	19.41	60,067	-0.26(-1.31%)
Jul 13, 2017	19.71	19.75	19.41	19.67	51,100	+0.02(+0.11%)
Jul 12, 2017	19.43	19.77	19.43	19.64	113,791	+0.17(+0.88%)
Jul 11, 2017	19.34	19.52	19.00	19.47	162,384	+0.21(+1.11%)
Jul 10, 2017	19.56	19.64	19.22	19.26	103,684	-0.43(-2.18%)
Jul 07, 2017	19.56	19.69	19.26	19.69	89,963	+0.26(+1.32%)
Jul 06, 2017	19.69	19.95	19.34	19.43	117,819	-0.30(-1.52%)
Jul 05, 2017	19.77	19.88	19.34	19.73	110,381	+0.04(+0.22%)
Jul 03, 2017	19.34	20.12	19.34	19.69	162,544	+0.34(+1.77%)
Jun 30, 2017	19.56	19.60	19.26	19.34	126,722	-0.13(-0.66%)
Jun 29, 2017	19.77	19.82	19.30	19.47	140,968	+0.09(+0.44%)
Jun 28, 2017	19.17	19.64	19.13	19.39	200,082	+0.26(+1.34%)
Jun 27, 2017	19.26	19.56	19.07	19.13	189,811	-0.04(-0.22%)
Jun 26, 2017	19.13	19.47	18.92	19.17	98,577	+0.09(+0.45%)
Jun 23, 2017	19.30	19.30	19.04	19.09	723,239	-0.13(-0.67%)
Jun 22, 2017	19.22	19.30	19.04	19.22	108,581	+0.00(+0.00%)
Jun 21, 2017	19.60	19.60	19.17	19.22	139,417	-0.34(-1.75%)
Jun 20, 2017	19.86	19.86	19.52	19.56	128,848	-0.39(-1.94%)
Jun 19, 2017	20.07	20.37	19.90	19.95	128,101	+0.00(+0.00%)
Jun 16, 2017	20.20	20.33	19.90	19.95	236,760	-0.47(-2.31%)
Jun 15, 2017	20.25	20.83	20.25	20.42	78,770	-0.09(-0.42%)
Jun 14, 2017	20.37	20.50	20.03	20.50	80,557	-0.04(-0.21%)
Jun 13, 2017	20.76	20.89	20.42	20.55	85,548	-0.13(-0.62%)
Jun 12, 2017	20.72	21.10	20.37	20.67	184,820	+0.00(+0.00%)
Jun 09, 2017	20.25	21.49	20.25	20.67	544,395	+0.47(+2.34%)
Jun 08, 2017	19.00	20.20	19.00	20.20	174,376	+1.12(+5.84%)
Jun 07, 2017	18.87	19.26	18.74	19.09	77,812	+0.26(+1.37%)
Jun 06, 2017	18.74	19.04	18.70	18.83	124,663	-0.09(-0.45%)
Jun 05, 2017	19.30	19.39	18.89	18.92	153,058	-0.34(-1.78%)
Jun 02, 2017	18.83	19.69	18.83	19.26	181,528	+0.34(+1.81%)
Jun 01, 2017	18.79	18.96	18.49	18.92	114,305	+0.21(+1.15%)
May 31, 2017	18.62	18.83	18.23	18.70	191,981	+0.13(+0.69%)
May 30, 2017	18.70	18.74	18.44	18.57	113,364	-0.21(-1.14%)
May 26, 2017	18.74	19.00	18.57	18.79	105,788	+0.04(+0.23%)
May 25, 2017	18.87	19.00	18.66	18.74	52,596	-0.09(-0.46%)
May 24, 2017	18.62	19.00	18.59	18.83	223,862	+0.21(+1.15%)
May 23, 2017	18.44	18.83	18.44	18.62	293,468	+0.13(+0.70%)
May 22, 2017	18.57	18.79	18.44	18.49	212,968	+0.00(+0.00%)
May 19, 2017	18.49	18.92	18.44	18.49	1,076,171	+0.00(+0.00%)
May 18, 2017	18.40	18.74	18.40	18.49	174,865	+0.04(+0.23%)
May 17, 2017	18.62	18.79	18.19	18.44	287,137	-0.69(-3.59%)
May 16, 2017	19.09	19.30	18.92	19.13	124,642	+0.17(+0.91%)
May 15, 2017	18.96	19.07	18.83	18.96	101,338	+0.26(+1.38%)
May 12, 2017	18.92	18.96	18.44	18.70	364,183	-0.34(-1.80%)
May 11, 2017	19.30	19.30	18.92	19.04	118,683	-0.30(-1.55%)
May 10, 2017	19.22	19.39	19.09	19.34	77,664	+0.04(+0.22%)
May 09, 2017	19.82	19.82	19.17	19.30	187,437	-0.30(-1.53%)
May 08, 2017	19.34	19.64	19.34	19.60	183,112	+0.26(+1.33%)
May 05, 2017	19.47	19.47	19.17	19.34	204,165	+0.00(+0.00%)
May 04, 2017	19.60	19.73	19.13	19.34	67,240	-0.13(-0.66%)
May 03, 2017	19.30	19.52	19.17	19.47	120,744	+0.04(+0.22%)
May 02, 2017	19.43	19.43	19.22	19.43	219,633	+0.17(+0.89%)