Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.81	21.89	21.29	21.47	121,106	-0.43(-1.95%)
Feb 27, 2017	21.94	22.06	21.76	21.89	111,833	+0.00(+0.00%)
Feb 24, 2017	21.94	22.19	21.85	21.89	87,202	-0.34(-1.54%)
Feb 23, 2017	22.11	22.38	21.89	22.23	203,518	+0.17(+0.78%)
Feb 22, 2017	21.59	22.11	21.38	22.06	956,268	+0.43(+1.98%)
Feb 21, 2017	21.81	21.89	21.53	21.64	197,372	-0.04(-0.20%)
Feb 17, 2017		21.68	21.68	21.68	0	-0.30(-1.36%)
Feb 16, 2017	22.11	22.15	21.89	21.98	185,976	-0.09(-0.39%)
Feb 15, 2017	22.06	22.19	21.89	22.06	239,355	+0.00(+0.00%)
Feb 14, 2017	21.42	22.15	21.42	22.06	130,300	+0.60(+2.79%)
Feb 13, 2017	21.42	21.55	21.14	21.47	240,571	+0.13(+0.60%)
Feb 10, 2017	21.34	21.47	21.08	21.34	119,544	+0.17(+0.81%)
Feb 09, 2017	21.12	21.46	20.99	21.17	101,071	+0.04(+0.20%)
Feb 08, 2017	21.29	21.29	20.70	21.12	105,196	-0.26(-1.20%)
Feb 07, 2017	21.47	21.51	21.21	21.38	116,063	-0.04(-0.20%)
Feb 06, 2017	21.59	21.76	21.38	21.42	117,850	-0.26(-1.18%)
Feb 03, 2017	21.25	21.68	21.12	21.68	125,384	+0.68(+3.26%)
Feb 02, 2017	21.12	21.25	20.78	20.99	147,649	-0.21(-1.01%)
Feb 01, 2017	21.38	21.87	21.08	21.21	206,356	+0.09(+0.40%)
Jan 31, 2017	21.55	21.94	20.99	21.12	403,497	-0.51(-2.37%)
Jan 30, 2017	21.81	22.02	21.12	21.64	162,611	-0.47(-2.13%)
Jan 27, 2017	22.23	22.23	21.68	22.11	188,375	+0.00(+0.00%)
Jan 26, 2017	21.89	22.19	20.87	22.11	208,463	+0.04(+0.19%)
Jan 25, 2017	21.94	22.23	21.81	22.06	185,695	+0.26(+1.18%)
Jan 24, 2017	21.04	21.94	20.99	21.81	137,154	+0.81(+3.87%)
Jan 23, 2017	20.95	21.12	20.78	20.99	67,898	+0.09(+0.41%)
Jan 20, 2017	20.91	21.17	20.78	20.91	81,649	+0.09(+0.41%)
Jan 19, 2017	20.61	20.91	20.52	20.82	96,988	+0.21(+1.04%)
Jan 18, 2017	20.87	20.91	20.48	20.61	99,911	-0.09(-0.41%)
Jan 17, 2017	21.29	21.34	20.70	20.70	71,879	-0.90(-4.16%)
Jan 13, 2017		21.59	21.59	21.59	0	+0.41(+1.92%)
Jan 12, 2017	21.27	21.32	20.76	21.19	95,233	-0.51(-2.36%)
Jan 11, 2017	21.57	21.83	21.40	21.70	121,133	+0.09(+0.39%)
Jan 10, 2017	20.94	21.70	20.85	21.61	165,612	+0.68(+3.26%)
Jan 09, 2017	21.49	21.49	20.93	20.93	126,879	-0.77(-3.54%)
Jan 06, 2017	21.70	21.78	21.44	21.70	74,098	+0.09(+0.39%)
Jan 05, 2017	21.95	21.95	21.23	21.61	66,373	-0.38(-1.74%)
Jan 04, 2017	22.04	22.25	21.87	22.00	181,398	-0.04(-0.19%)
Jan 03, 2017	22.30	22.47	21.72	22.04	147,342	-0.09(-0.39%)
Dec 30, 2016		22.13	22.13	22.13	0	+0.00(+0.00%)
Dec 29, 2016	22.42	22.51	21.91	22.13	80,020	-0.21(-0.95%)
Dec 28, 2016	22.17	22.47	22.04	22.34	181,485	+0.13(+0.58%)
Dec 27, 2016	22.04	22.30	22.00	22.21	71,919	+0.09(+0.39%)
Dec 23, 2016		22.13	22.13	22.13	0	-0.17(-0.76%)
Dec 22, 2016	22.13	22.38	21.87	22.30	157,368	+0.13(+0.58%)
Dec 21, 2016	22.59	22.59	22.13	22.17	93,185	-0.43(-1.89%)
Dec 20, 2016	22.25	22.64	22.04	22.59	169,478	+0.55(+2.51%)
Dec 19, 2016	21.95	22.47	21.74	22.04	201,529	-0.26(-1.15%)
Dec 16, 2016	22.47	22.55	22.08	22.30	471,048	-0.21(-0.95%)
Dec 15, 2016	21.83	22.72	21.74	22.51	450,497	+0.68(+3.12%)
Dec 14, 2016	21.53	22.00	21.23	21.83	992,453	-0.21(-0.97%)
Dec 13, 2016	22.17	22.68	21.70	22.04	93,816	+0.00(+0.00%)
Dec 12, 2016	21.91	22.34	21.74	22.04	102,447	+0.13(+0.58%)
Dec 09, 2016	21.83	22.00	21.57	21.91	130,483	+0.09(+0.39%)
Dec 08, 2016	21.49	22.13	21.36	21.83	148,412	+0.34(+1.59%)
Dec 07, 2016	21.19	21.70	21.19	21.49	86,678	+0.13(+0.60%)
Dec 06, 2016	20.68	21.53	20.63	21.36	123,074	+0.68(+3.30%)
Dec 05, 2016	20.12	20.72	19.91	20.68	210,382	+0.77(+3.85%)
Dec 02, 2016	20.12	20.33	18.94	19.91	73,131	-0.17(-0.85%)
Dec 01, 2016	20.04	20.38	19.95	20.08	132,246	+0.04(+0.21%)
Nov 30, 2016	20.55	20.55	19.95	20.04	102,421	-0.21(-1.05%)
Nov 29, 2016	20.46	20.68	20.16	20.25	72,006	-0.09(-0.42%)
Nov 28, 2016	20.46	20.51	20.29	20.33	59,799	-0.17(-0.83%)
Nov 25, 2016	20.55	20.63	20.33	20.51	22,270	-0.04(-0.21%)
Nov 23, 2016		20.55	20.55	20.55	0	+0.51(+2.55%)
Nov 22, 2016	20.08	20.08	19.87	20.04	116,382	+0.09(+0.43%)
Nov 21, 2016	20.42	20.63	19.82	19.95	96,292	-0.43(-2.09%)
Nov 18, 2016	19.27	20.38	18.89	20.38	168,349	+1.28(+6.70%)
Nov 17, 2016	18.67	19.20	18.03	19.10	91,622	+0.60(+3.23%)
Nov 16, 2016	18.37	18.59	17.78	18.50	128,258	+0.04(+0.23%)
Nov 15, 2016	18.08	18.46	17.78	18.46	53,496	+0.26(+1.41%)
Nov 14, 2016	18.33	18.93	17.86	18.20	87,925	+0.17(+0.95%)
Nov 11, 2016	17.22	18.08	17.22	18.03	210,157	+0.81(+4.70%)
Nov 10, 2016	16.97	17.69	16.85	17.22	154,753	+0.38(+2.28%)
Nov 09, 2016	15.82	17.18	15.82	16.84	174,212	+1.11(+7.05%)
Nov 08, 2016	15.73	15.82	15.56	15.73	51,511	+0.00(+0.00%)
Nov 07, 2016	15.73	15.77	15.56	15.73	73,927	+0.30(+1.93%)
Nov 04, 2016	15.52	15.65	15.35	15.43	53,159	-0.04(-0.28%)
Nov 03, 2016	15.52	15.73	15.35	15.47	38,402	-0.04(-0.27%)
Nov 02, 2016	15.65	15.73	15.39	15.52	37,794	-0.13(-0.82%)
Nov 01, 2016	15.73	15.77	15.52	15.65	62,300	+0.00(+0.00%)
Oct 31, 2016	15.65	15.73	15.56	15.65	56,000	+0.04(+0.27%)
Oct 28, 2016	15.65	15.73	15.52	15.60	35,666	+0.04(+0.27%)
Oct 27, 2016	15.77	15.77	15.52	15.56	80,063	-0.13(-0.82%)
Oct 26, 2016	15.77	15.82	15.56	15.69	57,408	-0.04(-0.27%)
Oct 25, 2016	15.52	15.77	15.26	15.73	108,778	+0.43(+2.79%)
Oct 24, 2016	15.30	15.35	15.24	15.30	63,703	+0.13(+0.84%)
Oct 21, 2016	15.13	15.35	15.13	15.18	76,145	-0.13(-0.84%)
Oct 20, 2016	15.77	15.77	15.30	15.30	205,939	-0.47(-2.97%)
Oct 19, 2016	15.56	15.86	15.56	15.77	32,867	+0.26(+1.65%)
Oct 18, 2016	15.56	15.58	15.47	15.52	29,802	+0.04(+0.28%)
Oct 17, 2016	15.47	15.73	15.39	15.47	21,163	-0.06(-0.38%)
Oct 14, 2016	15.46	15.65	15.29	15.53	69,568	+0.21(+1.39%)
Oct 13, 2016	15.51	15.51	15.13	15.32	72,282	-0.25(-1.59%)
Oct 12, 2016	15.30	15.79	15.30	15.57	53,075	+0.26(+1.70%)
Oct 11, 2016	15.53	15.61	15.26	15.31	76,303	-0.19(-1.21%)
Oct 10, 2016	15.29	15.61	15.29	15.50	52,293	+0.26(+1.73%)
Oct 07, 2016	15.45	15.46	15.16	15.23	110,503	-0.23(-1.48%)
Oct 06, 2016	15.38	15.50	15.31	15.46	43,157	+0.03(+0.16%)
Oct 05, 2016	15.16	15.50	15.16	15.44	68,766	+0.25(+1.68%)
Oct 04, 2016	15.15	15.35	14.77	15.18	66,544	+0.08(+0.56%)
Oct 03, 2016	15.39	15.39	14.99	15.10	55,712	-0.24(-1.55%)
Sep 30, 2016	15.46	15.55	15.30	15.33	120,915	-0.01(-0.06%)
Sep 29, 2016	15.52	15.63	15.33	15.34	49,344	-0.27(-1.74%)
Sep 28, 2016	15.59	15.63	15.42	15.61	48,066	+0.03(+0.16%)
Sep 27, 2016	15.33	15.61	15.33	15.59	47,259	+0.29(+1.89%)
Sep 26, 2016	15.78	15.78	15.30	15.30	38,123	-0.58(-3.64%)
Sep 23, 2016	15.85	15.97	15.79	15.88	45,810	-0.04(-0.27%)
Sep 22, 2016	15.61	15.98	15.61	15.92	45,000	+0.31(+2.01%)
Sep 21, 2016	15.60	15.69	15.38	15.61	41,019	+0.08(+0.55%)
Sep 20, 2016	15.57	15.66	15.52	15.52	28,902	-0.03(-0.22%)
Sep 19, 2016	15.61	15.78	15.46	15.55	62,047	-0.08(-0.49%)
Sep 16, 2016	15.48	15.72	15.11	15.63	228,340	+0.21(+1.38%)
Sep 15, 2016	15.16	15.43	15.10	15.42	55,322	+0.26(+1.74%)
Sep 14, 2016	15.27	15.40	15.14	15.16	31,831	-0.21(-1.38%)
Sep 13, 2016	15.61	15.61	15.25	15.37	56,887	-0.36(-2.27%)
Sep 12, 2016	15.78	15.78	15.45	15.72	51,000	-0.03(-0.16%)
Sep 09, 2016	16.02	16.06	15.73	15.75	88,797	-0.26(-1.64%)
Sep 08, 2016	15.83	16.06	15.72	16.01	45,795	+0.23(+1.45%)
Sep 07, 2016	15.88	15.88	15.65	15.78	65,085	+0.14(+0.92%)
Sep 06, 2016	15.88	15.88	15.53	15.64	54,482	-0.17(-1.07%)
Sep 02, 2016	15.41	15.81	15.81	15.81	90,924	+0.42(+2.70%)
Sep 01, 2016	15.15	15.41	15.10	15.39	69,300	+0.29(+1.91%)
Aug 31, 2016	15.33	15.49	15.08	15.10	122,813	-0.20(-1.33%)
Aug 30, 2016	15.35	15.45	15.24	15.31	31,799	-0.01(-0.06%)
Aug 29, 2016	15.21	15.47	15.21	15.32	53,415	+0.10(+0.67%)
Aug 26, 2016	15.12	15.27	15.07	15.22	46,721	+0.04(+0.28%)
Aug 25, 2016	14.87	15.18	14.77	15.17	58,940	+0.30(+2.00%)
Aug 24, 2016	14.71	14.89	14.65	14.88	53,403	+0.23(+1.57%)
Aug 23, 2016	14.71	14.85	14.63	14.65	39,298	-0.06(-0.40%)
Aug 22, 2016	14.54	14.71	14.50	14.71	39,444	+0.06(+0.41%)
Aug 19, 2016	14.53	14.68	14.52	14.65	78,372	+0.08(+0.58%)
Aug 18, 2016	14.65	14.65	14.50	14.56	37,150	-0.03(-0.23%)
Aug 17, 2016	14.68	14.69	14.58	14.60	33,220	-0.08(-0.52%)
Aug 16, 2016	14.72	14.73	14.58	14.67	33,326	-0.03(-0.17%)
Aug 15, 2016	14.71	14.77	14.47	14.70	46,922	+0.08(+0.58%)
Aug 12, 2016	14.66	14.66	14.45	14.61	53,581	-0.11(-0.75%)
Aug 11, 2016	14.71	14.77	14.70	14.72	37,849	+0.03(+0.23%)
Aug 10, 2016	14.85	14.86	14.67	14.69	67,048	-0.17(-1.14%)
Aug 09, 2016	14.60	14.88	14.59	14.86	126,467	+0.26(+1.80%)
Aug 08, 2016	14.61	14.72	14.38	14.60	23,656	-0.06(-0.41%)
Aug 05, 2016	14.39	14.68	14.39	14.65	178,118	+0.41(+2.86%)
Aug 04, 2016	14.41	14.44	14.22	14.25	23,870	-0.12(-0.83%)
Aug 03, 2016	14.30	14.41	14.28	14.37	33,891	+0.11(+0.77%)
Aug 02, 2016	14.38	14.46	14.26	14.26	65,539	-0.09(-0.65%)
Aug 01, 2016	14.38	14.50	14.26	14.35	91,387	-0.01(-0.06%)
Jul 29, 2016	14.33	14.46	14.15	14.36	78,018	-0.02(-0.12%)
Jul 28, 2016	14.55	14.55	14.34	14.37	81,727	-0.25(-1.74%)
Jul 27, 2016	14.65	14.67	14.57	14.63	52,374	+0.01(+0.06%)
Jul 26, 2016	14.58	14.65	14.48	14.62	53,028	+0.11(+0.76%)
Jul 25, 2016	14.48	14.57	13.98	14.51	52,023	+0.03(+0.18%)
Jul 22, 2016	14.09	14.53	13.95	14.48	175,808	+0.94(+6.96%)
Jul 21, 2016	13.64	13.67	13.53	13.54	26,762	-0.12(-0.87%)
Jul 20, 2016	13.92	13.92	13.62	13.66	103,238	-0.24(-1.71%)
Jul 19, 2016	13.98	14.01	13.85	13.90	35,979	-0.01(-0.06%)
Jul 18, 2016	14.13	14.14	13.90	13.91	44,470	-0.22(-1.56%)
Jul 15, 2016	14.12	14.21	13.94	14.13	34,021	+0.14(+0.97%)
Jul 14, 2016	13.87	14.03	13.83	13.99	163,396	+0.27(+1.95%)
Jul 13, 2016	13.67	13.81	13.65	13.72	48,679	+0.08(+0.56%)
Jul 12, 2016	13.45	13.73	13.40	13.65	61,532	+0.24(+1.83%)
Jul 11, 2016	13.17	13.42	13.17	13.40	66,570	+0.26(+1.99%)
Jul 08, 2016	13.05	13.27	12.91	13.14	57,399	+0.24(+1.83%)
Jul 07, 2016	12.96	13.10	12.82	12.91	32,648	+0.04(+0.33%)
Jul 05, 2016	13.02	13.02	12.80	12.86	43,912	-0.19(-1.49%)
Jul 01, 2016	13.23	13.06	13.06	13.06	40,111	-0.20(-1.53%)
Jun 30, 2016	13.08	13.26	12.79	13.26	61,437	+0.26(+2.02%)
Jun 29, 2016	12.93	13.00	12.78	13.00	52,692	+0.20(+1.58%)
Jun 28, 2016	12.96	12.96	12.75	12.80	101,336	+0.02(+0.13%)
Jun 27, 2016	12.95	12.97	12.76	12.78	115,002	-0.35(-2.64%)
Jun 24, 2016	13.07	13.32	12.96	13.12	271,374	-0.34(-2.51%)
Jun 23, 2016	13.31	13.53	13.21	13.46	69,747	+0.30(+2.25%)
Jun 22, 2016	13.18	13.27	13.12	13.17	113,390	-0.06(-0.45%)
Jun 21, 2016	13.14	13.28	13.10	13.23	30,979	-0.01(-0.06%)
Jun 20, 2016	13.30	13.45	13.21	13.23	53,733	+0.02(+0.13%)
Jun 17, 2016	13.26	13.32	13.11	13.22	202,053	-0.04(-0.32%)
Jun 16, 2016	13.11	13.29	13.08	13.26	40,905	-0.02(-0.13%)
Jun 15, 2016	13.28	13.49	13.14	13.28	92,070	+0.08(+0.58%)
Jun 14, 2016	13.24	13.34	13.10	13.20	59,762	-0.10(-0.76%)
Jun 13, 2016	13.36	13.37	13.17	13.30	87,869	-0.09(-0.69%)
Jun 10, 2016	13.36	13.52	13.31	13.40	40,335	-0.09(-0.69%)
Jun 09, 2016	13.45	13.53	13.32	13.49	43,079	-0.03(-0.19%)
Jun 08, 2016	13.51	13.65	13.42	13.51	123,576	+0.01(+0.06%)
Jun 07, 2016	13.51	13.55	13.48	13.51	90,122	+0.03(+0.19%)
Jun 06, 2016	13.52	13.67	13.37	13.48	166,445	-0.03(-0.25%)
Jun 03, 2016	13.89	13.89	13.47	13.51	52,160	-0.41(-2.97%)
Jun 02, 2016	13.66	13.94	13.60	13.93	77,114	+0.41(+3.00%)
Jun 01, 2016	13.26	13.63	13.21	13.52	43,382	+0.14(+1.01%)
May 31, 2016	13.79	13.79	13.32	13.39	62,987	-0.35(-2.58%)
May 27, 2016	13.75	13.74	13.74	13.74	37,035	+0.01(+0.06%)
May 26, 2016	13.85	13.91	13.67	13.73	40,873	-0.10(-0.73%)
May 25, 2016	13.76	13.91	13.72	13.83	37,416	+0.05(+0.37%)
May 24, 2016	13.46	13.91	13.46	13.78	63,188	+0.41(+3.10%)
May 23, 2016	13.41	13.50	13.30	13.37	34,845	-0.03(-0.19%)
May 20, 2016	13.35	13.57	13.28	13.40	49,363	+0.14(+1.02%)
May 19, 2016	13.80	13.82	13.23	13.26	36,789	-0.65(-4.68%)
May 18, 2016	13.00	13.94	13.00	13.91	163,731	+0.83(+6.33%)
May 17, 2016	13.52	13.60	12.93	13.08	137,582	-0.42(-3.13%)
May 16, 2016	13.58	13.58	13.45	13.51	86,103	-0.03(-0.19%)
May 13, 2016	13.79	13.91	13.50	13.53	94,639	-0.28(-2.02%)
May 12, 2016	13.81	14.04	13.60	13.81	77,339	-0.04(-0.31%)
May 11, 2016	14.08	14.11	13.85	13.85	31,822	-0.25(-1.74%)
May 10, 2016	14.10	14.20	13.99	14.10	37,493	+0.08(+0.54%)
May 09, 2016	14.03	14.25	14.00	14.02	49,730	+0.07(+0.48%)
May 06, 2016	13.97	14.01	13.80	13.95	60,355	-0.02(-0.12%)
May 05, 2016	14.16	14.34	13.94	13.97	47,319	-0.05(-0.36%)
May 04, 2016	14.28	14.37	13.70	14.02	87,770	-0.30(-2.07%)
May 03, 2016	14.55	14.55	14.25	14.32	68,416	-0.30(-2.08%)
May 02, 2016	14.61	14.79	14.55	14.62	119,890	+0.08(+0.52%)
Apr 29, 2016	14.30	14.54	14.27	14.54	177,260	+0.25(+1.71%)
Apr 28, 2016	14.38	14.53	14.24	14.30	103,446	-0.13(-0.88%)
Apr 27, 2016	14.52	14.60	14.38	14.43	76,954	-0.10(-0.70%)
Apr 26, 2016	14.25	14.54	13.69	14.53	79,341	+0.37(+2.63%)
Apr 25, 2016	14.19	14.19	13.83	14.16	63,435	-0.11(-0.77%)
Apr 22, 2016	14.16	14.28	14.09	14.27	37,589	+0.15(+1.08%)
Apr 21, 2016	13.95	14.18	13.78	14.11	96,164	+0.12(+0.85%)
Apr 20, 2016	14.11	14.16	13.99	14.00	37,442	-0.08(-0.54%)
Apr 19, 2016	13.73	14.16	13.72	14.07	113,403	+0.02(+0.12%)
Apr 18, 2016	14.05	14.16	13.95	14.05	29,797	+0.08(+0.60%)
Apr 15, 2016	14.01	14.16	13.90	13.97	41,424	-0.08(-0.54%)
Apr 14, 2016	14.02	14.24	13.82	14.05	96,449	+0.04(+0.27%)
Apr 13, 2016	13.18	14.06	13.18	14.01	95,753	+0.89(+6.80%)
Apr 12, 2016	12.93	13.14	12.85	13.12	85,633	+0.16(+1.23%)
Apr 11, 2016	13.07	13.12	12.89	12.96	71,680	-0.09(-0.71%)
Apr 08, 2016	13.20	13.27	12.96	13.05	262,840	-0.03(-0.19%)
Apr 07, 2016	13.12	13.26	12.97	13.07	129,213	-0.14(-1.08%)
Apr 06, 2016	13.22	13.27	13.11	13.22	293,610	+0.07(+0.51%)
Apr 05, 2016	13.25	13.29	13.12	13.15	157,745	-0.29(-2.19%)
Apr 04, 2016	13.87	13.87	13.40	13.44	45,224	-0.37(-2.68%)
Apr 01, 2016	13.67	13.87	13.42	13.81	30,044	+0.06(+0.43%)
Mar 31, 2016	13.84	13.84	13.66	13.76	48,902	-0.09(-0.67%)
Mar 30, 2016	13.78	14.03	13.76	13.85	45,032	+0.07(+0.49%)
Mar 29, 2016	13.30	13.82	13.19	13.78	69,680	+0.56(+4.26%)
Mar 28, 2016	13.36	13.55	13.13	13.22	49,515	-0.07(-0.51%)
Mar 24, 2016	13.08	13.28	13.28	13.28	36,727	+0.16(+1.22%)
Mar 23, 2016	13.18	13.27	13.07	13.12	183,824	-0.10(-0.76%)
Mar 22, 2016	13.40	13.40	13.15	13.23	55,031	-0.27(-1.99%)
Mar 21, 2016	13.57	13.75	13.43	13.49	56,247	-0.13(-0.93%)
Mar 18, 2016	13.63	13.71	13.14	13.62	187,464	+0.12(+0.87%)
Mar 17, 2016	13.08	13.64	12.96	13.50	64,934	+0.37(+2.82%)
Mar 16, 2016	13.12	13.31	13.07	13.13	73,975	+0.00(+0.00%)
Mar 15, 2016	13.69	13.69	13.08	13.13	56,952	-0.64(-4.64%)
Mar 14, 2016	13.68	13.91	13.68	13.77	75,393	+0.07(+0.49%)
Mar 11, 2016	13.37	13.71	13.33	13.71	46,277	+0.42(+3.17%)
Mar 10, 2016	13.14	13.34	13.07	13.28	54,497	+0.18(+1.35%)
Mar 09, 2016	13.29	13.41	13.07	13.11	44,378	-0.17(-1.27%)
Mar 08, 2016	13.54	13.61	13.26	13.28	61,469	-0.37(-2.71%)
Mar 07, 2016	13.49	13.72	13.47	13.65	51,596	+0.20(+1.50%)
Mar 04, 2016	13.23	13.59	13.23	13.44	130,728	+0.17(+1.27%)
Mar 03, 2016	13.23	13.41	13.22	13.28	54,532	+0.04(+0.32%)
Mar 02, 2016	13.34	13.43	13.14	13.23	51,463	-0.15(-1.13%)