Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.55	18.87	18.49	18.53	1,840,826	+0.01(+0.05%)
Apr 27, 2018	18.08	18.54	17.96	18.53	2,549,797	+0.35(+1.90%)
Apr 26, 2018	17.73	18.92	17.35	18.18	1,945,292	-1.25(-6.45%)
Apr 25, 2018	19.49	19.64	19.24	19.43	777,077	-0.03(-0.13%)
Apr 24, 2018	19.60	19.77	19.32	19.46	1,159,295	-0.04(-0.22%)
Apr 23, 2018	19.77	19.82	19.37	19.50	968,573	-0.07(-0.35%)
Apr 20, 2018	19.67	19.68	19.43	19.57	1,072,487	-0.08(-0.40%)
Apr 19, 2018	19.54	19.79	19.51	19.65	746,731	+0.23(+1.20%)
Apr 18, 2018	19.45	19.58	19.39	19.42	1,553,727	+0.01(+0.04%)
Apr 17, 2018	19.62	19.65	19.30	19.41	819,006	-0.03(-0.13%)
Apr 16, 2018	19.36	19.52	19.21	19.43	1,087,601	+0.24(+1.26%)
Apr 13, 2018	19.43	19.43	19.12	19.19	867,181	-0.08(-0.40%)
Apr 12, 2018	19.06	19.34	19.05	19.27	614,074	+0.27(+1.41%)
Apr 11, 2018	18.98	19.17	18.87	19.00	645,936	-0.09(-0.45%)
Apr 10, 2018	18.82	19.22	18.82	19.09	1,428,993	+0.27(+1.42%)
Apr 09, 2018	19.05	19.19	18.82	18.82	885,301	-0.11(-0.59%)
Apr 06, 2018	19.13	19.35	18.80	18.93	1,262,401	-0.47(-2.41%)
Apr 05, 2018	19.73	19.73	19.36	19.40	917,506	-0.17(-0.88%)
Apr 04, 2018	19.23	19.66	19.10	19.57	1,865,771	+0.10(+0.53%)
Apr 03, 2018	18.60	19.57	18.60	19.47	3,115,116	+0.84(+4.50%)
Apr 02, 2018	18.76	19.04	18.36	18.63	1,918,098	-0.10(-0.55%)
Mar 29, 2018		18.73	18.73	18.73	0	-0.16(-0.87%)
Mar 28, 2018	18.79	19.01	18.52	18.90	916,485	+0.15(+0.78%)
Mar 27, 2018	19.03	19.20	18.61	18.75	1,303,706	-0.38(-1.99%)
Mar 26, 2018	18.70	19.19	18.60	19.13	1,272,568	+0.77(+4.19%)
Mar 23, 2018	19.01	19.16	18.36	18.36	1,331,834	-0.64(-3.37%)
Mar 22, 2018	19.51	19.56	19.00	19.00	1,154,260	-0.77(-3.89%)
Mar 21, 2018	19.76	20.00	19.74	19.77	936,533	+0.03(+0.18%)
Mar 20, 2018	19.72	19.90	19.65	19.74	811,806	+0.11(+0.57%)
Mar 19, 2018	19.78	19.88	19.39	19.62	1,030,499	-0.18(-0.92%)
Mar 16, 2018	19.54	19.91	19.52	19.81	2,895,173	+0.37(+1.91%)
Mar 15, 2018	19.34	19.58	19.28	19.43	1,430,822	+0.13(+0.67%)
Mar 14, 2018	19.77	19.92	19.29	19.30	1,391,754	-0.38(-1.93%)
Mar 13, 2018	19.87	20.00	19.54	19.68	2,202,070	+0.35(+1.83%)
Mar 12, 2018	19.49	19.62	19.32	19.33	1,197,635	-0.18(-0.93%)
Mar 09, 2018	19.21	19.63	19.14	19.51	1,274,156	+0.48(+2.50%)
Mar 08, 2018	19.29	19.29	18.88	19.04	745,393	-0.19(-0.99%)
Mar 07, 2018		19.28		19.23	1,524,712	+0.22(+1.18%)
Mar 06, 2018	18.94	19.01	18.63	19.00	1,472,883	+0.09(+0.46%)
Mar 05, 2018	18.64	18.99	18.36	18.92	1,646,003	+0.15(+0.83%)
Mar 02, 2018	18.85	18.89	18.44	18.76	1,111,862	-0.21(-1.09%)
Mar 01, 2018	19.34	19.49	18.87	18.97	1,359,793	-0.44(-2.26%)
Feb 28, 2018	20.17	20.23	19.38	19.41	1,468,951	-0.69(-3.43%)
Feb 27, 2018	20.14	20.41	20.10	20.10	1,353,669	-0.08(-0.38%)
Feb 26, 2018	20.06	20.21	19.88	20.17	969,252	+0.21(+1.04%)
Feb 23, 2018	19.70	19.97	19.66	19.97	1,141,455	+0.31(+1.58%)
Feb 22, 2018			19.66	19.66	1,144,844	-0.43(-2.14%)
Feb 21, 2018	19.93	20.53	19.93	20.09	1,467,490	+0.15(+0.78%)
Feb 20, 2018	19.92	20.05	19.79	19.93	1,324,906	+0.00(+0.00%)
Feb 16, 2018		19.93	19.93	19.93	0	+0.16(+0.83%)
Feb 15, 2018	20.15	20.20	19.69	19.77	1,640,219	-0.27(-1.33%)
Feb 14, 2018	19.24	20.07	18.97	20.04	1,335,361	+0.32(+1.62%)
Feb 13, 2018	19.56	19.77	19.38	19.72	1,351,937	+0.07(+0.35%)
Feb 12, 2018		19.71	18.97	19.65	2,301,647	+0.44(+2.29%)
Feb 09, 2018	19.32	19.48	18.78	19.21	1,855,065	+0.07(+0.36%)
Feb 08, 2018	19.94	19.94	19.11	19.14	1,701,754	-0.72(-3.64%)
Feb 07, 2018	19.75	20.05	19.58	19.86	1,365,220	+0.05(+0.26%)
Feb 06, 2018	19.17	19.94	19.00	19.81	2,515,064	-0.10(-0.52%)
Feb 05, 2018	20.15	20.47	19.61	19.92	1,581,955	-0.55(-2.69%)
Feb 02, 2018	20.99	21.16	20.45	20.47	1,324,321	-0.58(-2.74%)
Feb 01, 2018	20.97	21.06	20.60	21.04	3,058,519	-0.13(-0.61%)
Jan 31, 2018	21.47	21.63	21.13	21.17	1,541,787	-0.28(-1.28%)
Jan 30, 2018	21.65	21.67	21.38	21.45	1,268,921	-0.46(-2.08%)
Jan 29, 2018	22.10	22.25	21.87	21.90	980,787	-0.24(-1.09%)
Jan 26, 2018	22.06	22.18	21.84	22.15	704,237	+0.14(+0.63%)
Jan 25, 2018	21.96	22.03	21.86	22.01	1,045,618	+0.13(+0.59%)
Jan 24, 2018	22.14	22.24	21.80	21.88	943,905	-0.09(-0.39%)
Jan 23, 2018	21.81	22.02	21.65	21.96	920,743	-0.03(-0.12%)
Jan 22, 2018	21.84	21.99	21.59	21.99	936,648	+0.16(+0.75%)
Jan 19, 2018	21.56	21.88	21.56	21.83	1,712,553	+0.28(+1.28%)
Jan 18, 2018	21.84	21.91	21.49	21.55	1,444,673	-0.29(-1.34%)
Jan 17, 2018	21.89	22.00	21.71	21.84	1,439,460	+0.07(+0.32%)
Jan 16, 2018	22.05	22.35	21.71	21.78	1,196,842	-0.69(-3.07%)
Jan 12, 2018		22.46	22.46	22.46	0	-0.25(-1.10%)
Jan 11, 2018	22.51	22.74	22.48	22.71	735,065	+0.36(+1.62%)
Jan 10, 2018		22.52		22.35	1,034,057	+0.54(+2.49%)
Jan 09, 2018	21.72	22.02	21.70	21.81	1,152,777	+0.17(+0.80%)
Jan 08, 2018	21.51	21.65	21.45	21.64	879,706	+0.12(+0.56%)
Jan 05, 2018	21.55	21.55	21.30	21.52	587,499	+0.07(+0.32%)
Jan 04, 2018	21.23	21.54	20.97	21.45	817,110	+0.52(+2.47%)
Jan 03, 2018	21.01	21.11	20.80	20.93	666,983	-0.15(-0.69%)
Jan 02, 2018	21.39	21.39	20.94	21.08	738,037	-0.18(-0.85%)
Dec 29, 2017		21.26	21.26	21.26	0	-0.09(-0.40%)
Dec 28, 2017	21.26	21.35	21.19	21.34	341,262	+0.12(+0.57%)
Dec 27, 2017	21.36	21.40	21.14	21.22	440,886	-0.14(-0.65%)
Dec 26, 2017	21.43	21.60	21.32	21.36	491,045	-0.05(-0.24%)
Dec 22, 2017	21.38	21.42	21.14	21.41	649,307	+0.24(+1.14%)
Dec 21, 2017	21.21	21.28	21.10	21.17	425,972	+0.09(+0.45%)
Dec 20, 2017	21.34	21.41	21.07	21.08	712,404	-0.03(-0.12%)
Dec 19, 2017	21.30	21.39	21.03	21.10	1,152,706	+0.02(+0.08%)
Dec 18, 2017	21.58	21.65	21.00	21.09	945,135	-0.28(-1.29%)
Dec 15, 2017	20.97	21.45	20.88	21.36	4,713,086	+0.47(+2.27%)
Dec 14, 2017	21.42	21.42	20.86	20.89	1,316,586	-0.40(-1.90%)
Dec 13, 2017	21.68	21.89	21.26	21.29	979,125	-0.43(-1.98%)
Dec 12, 2017	21.97	22.06	21.70	21.72	1,093,038	-0.22(-0.98%)
Dec 11, 2017	21.95	22.01	21.82	21.94	680,598	+0.06(+0.28%)
Dec 08, 2017	21.98	21.99	21.80	21.88	738,673	+0.00(+0.00%)
Dec 07, 2017	21.71	21.99	21.65	21.88	848,976	+0.06(+0.28%)
Dec 06, 2017	21.76	21.96	21.75	21.82	762,575	-0.02(-0.08%)
Dec 05, 2017	21.92	22.02	21.70	21.84	1,136,468	+0.04(+0.20%)
Dec 04, 2017	21.97	22.16	21.79	21.79	848,557	+0.26(+1.20%)
Dec 01, 2017	21.69	21.81	21.06	21.54	785,628	-0.09(-0.44%)
Nov 30, 2017	21.90	21.90	21.51	21.63	964,922	-0.11(-0.51%)
Nov 29, 2017	21.35	21.80	21.30	21.74	935,282	+0.63(+3.01%)
Nov 28, 2017	20.64	21.19	20.57	21.11	735,123	+0.53(+2.59%)
Nov 27, 2017	20.74	20.75	20.53	20.57	1,080,716	-0.11(-0.54%)
Nov 24, 2017	21.01	21.01	20.62	20.69	335,815	-0.24(-1.15%)
Nov 22, 2017	20.92	20.99	20.90	20.93	830,346	+0.04(+0.21%)
Nov 21, 2017	20.75	20.94	20.72	20.88	861,304	+0.27(+1.33%)
Nov 20, 2017	20.48	20.63	20.44	20.61	965,108	+0.20(+0.97%)
Nov 17, 2017	20.16	20.45	20.16	20.41	591,110	+0.13(+0.63%)
Nov 16, 2017	20.37	20.51	20.27	20.28	604,517	+0.08(+0.38%)
Nov 15, 2017	19.90	20.32	19.86	20.21	985,796	+0.04(+0.21%)
Nov 14, 2017	20.23	20.33	20.13	20.16	1,014,246	-0.19(-0.93%)
Nov 13, 2017	20.13	20.38	20.07	20.35	996,589	+0.20(+0.98%)
Nov 10, 2017	20.31	20.38	20.04	20.15	926,563	-0.19(-0.93%)
Nov 09, 2017	20.39	20.49	20.15	20.34	682,318	-0.08(-0.38%)
Nov 08, 2017	20.35	20.53	20.21	20.42	1,134,295	+0.01(+0.04%)
Nov 07, 2017	20.59	20.78	20.33	20.41	967,272	-0.16(-0.79%)
Nov 06, 2017	20.53	20.80	20.51	20.57	1,012,267	+0.07(+0.34%)
Nov 03, 2017	20.52	20.69	20.38	20.51	802,478	-0.06(-0.29%)
Nov 02, 2017	20.53	20.69	20.40	20.57	1,903,037	+0.04(+0.21%)
Nov 01, 2017	20.78	20.96	20.43	20.52	1,162,853	-0.04(-0.21%)
Oct 31, 2017	20.75	20.77	20.52	20.57	983,357	-0.20(-0.95%)
Oct 30, 2017	20.92	21.16	20.60	20.76	1,063,463	-0.30(-1.43%)
Oct 27, 2017	21.05	21.14	20.82	21.06	1,238,466	+0.06(+0.29%)
Oct 26, 2017	21.45	21.45	20.43	21.00	2,767,479	-0.29(-1.37%)
Oct 25, 2017	21.29	21.51	21.11	21.30	1,673,716	+0.10(+0.49%)
Oct 24, 2017	21.05	21.20	20.98	21.19	1,114,429	+0.24(+1.15%)
Oct 23, 2017	20.93	21.00	20.81	20.95	987,852	+0.12(+0.58%)
Oct 20, 2017	21.48	21.48	20.83	20.83	1,078,871	-0.32(-1.50%)
Oct 19, 2017	20.93	21.26	20.78	21.15	580,362	+0.09(+0.45%)
Oct 18, 2017	20.99	21.09	20.92	21.05	652,209	+0.15(+0.70%)
Oct 17, 2017	21.05	21.10	20.80	20.91	630,079	-0.13(-0.61%)
Oct 16, 2017	20.91	21.10	20.90	21.04	812,472	+0.23(+1.11%)
Oct 13, 2017	20.77	20.99	20.59	20.81	1,595,709	+0.02(+0.08%)
Oct 12, 2017	20.88	20.93	20.69	20.79	599,371	-0.04(-0.21%)
Oct 11, 2017	20.74	20.94	20.65	20.83	740,929	+0.03(+0.17%)
Oct 10, 2017	20.71	20.88	20.64	20.80	737,313	+0.13(+0.62%)
Oct 09, 2017	20.64	20.74	20.56	20.67	555,410	+0.04(+0.21%)
Oct 06, 2017	20.67	20.69	20.33	20.63	1,014,054	+0.07(+0.33%)
Oct 05, 2017	20.33	20.62	20.27	20.56	608,929	+0.21(+1.01%)
Oct 04, 2017	20.25	20.45	20.16	20.35	714,044	+0.10(+0.51%)
Oct 03, 2017	20.36	20.37	20.09	20.25	745,522	-0.09(-0.42%)
Oct 02, 2017	20.11	20.37	20.03	20.33	913,944	+0.31(+1.54%)
Sep 29, 2017	20.27	20.34	20.03	20.03	859,643	-0.28(-1.39%)
Sep 28, 2017	20.37	20.39	20.12	20.31	764,275	-0.09(-0.42%)
Sep 27, 2017	20.11	20.47	20.03	20.39	1,504,740	+0.59(+2.99%)
Sep 26, 2017	19.79	19.88	19.66	19.80	1,347,644	-0.04(-0.22%)
Sep 25, 2017	19.74	19.96	19.69	19.84	549,572	+0.04(+0.22%)
Sep 22, 2017	19.59	19.88	19.59	19.80	822,946	+0.12(+0.61%)
Sep 21, 2017	19.75	19.83	19.59	19.68	771,399	-0.06(-0.30%)
Sep 20, 2017	19.66	19.84	19.58	19.74	1,302,358	+0.08(+0.39%)
Sep 19, 2017	19.42	19.85	19.40	19.66	1,107,967	+0.23(+1.19%)
Sep 18, 2017	19.24	19.49	19.24	19.43	1,791,281	+0.23(+1.21%)
Sep 15, 2017	18.93	19.21	18.88	19.20	2,704,406	+0.21(+1.08%)
Sep 14, 2017	19.03	19.14	18.93	19.00	1,104,670	-0.03(-0.14%)
Sep 13, 2017	19.00	19.12	18.94	19.02	897,415	+0.00(+0.00%)
Sep 12, 2017	18.97	19.18	18.92	19.02	1,089,104	+0.16(+0.86%)
Sep 11, 2017	18.77	19.03	18.65	18.86	1,259,876	+0.33(+1.76%)
Sep 08, 2017	18.08	18.65	17.97	18.53	1,295,927	+0.45(+2.47%)
Sep 07, 2017	18.58	18.58	18.03	18.09	1,279,631	-0.49(-2.62%)
Sep 06, 2017	18.80	18.89	18.56	18.57	875,841	-0.15(-0.82%)
Sep 05, 2017	19.22	19.32	18.67	18.73	1,269,047	-0.62(-3.18%)
Sep 01, 2017	19.13	19.37	19.09	19.34	658,613	+0.25(+1.30%)
Aug 31, 2017	19.12	19.25	19.03	19.09	1,104,988	+0.03(+0.18%)
Aug 30, 2017	18.97	19.15	18.96	19.06	579,144	+0.09(+0.45%)
Aug 29, 2017	18.88	19.01	18.86	18.97	757,510	-0.10(-0.54%)
Aug 28, 2017	19.15	19.19	18.97	19.08	1,068,994	-0.09(-0.45%)
Aug 25, 2017	19.13	19.20	19.07	19.16	860,606	+0.06(+0.31%)
Aug 24, 2017	19.18	19.29	19.08	19.10	1,024,467	+0.03(+0.13%)
Aug 23, 2017	18.87	19.19	18.83	19.08	952,160	-0.01(-0.04%)
Aug 22, 2017	18.91	19.09	18.86	19.09	1,158,444	+0.26(+1.36%)
Aug 21, 2017	19.01	19.03	18.77	18.83	1,693,043	-0.23(-1.21%)
Aug 18, 2017	19.07	19.21	19.01	19.06	2,322,506	-0.17(-0.89%)
Aug 17, 2017	19.64	19.68	19.21	19.23	1,149,857	-0.50(-2.51%)
Aug 16, 2017	19.82	19.96	19.69	19.73	800,718	-0.08(-0.39%)
Aug 15, 2017	19.95	20.08	19.77	19.80	1,113,620	+0.02(+0.09%)
Aug 14, 2017	19.71	19.89	19.56	19.79	1,740,816	+0.02(+0.09%)
Aug 11, 2017	19.85	20.07	19.71	19.77	1,439,375	-0.33(-1.66%)
Aug 10, 2017	20.10	20.24	19.93	20.10	1,654,945	-0.17(-0.84%)
Aug 09, 2017	20.02	20.28	19.91	20.27	1,007,911	+0.03(+0.13%)
Aug 08, 2017	20.11	20.46	20.00	20.25	1,540,503	+0.10(+0.51%)
Aug 07, 2017	19.90	20.25	19.79	20.15	1,484,291	+0.26(+1.29%)
Aug 04, 2017	19.72	19.91	19.63	19.89	1,216,283	+0.32(+1.66%)
Aug 03, 2017	19.53	19.72	19.47	19.56	1,089,137	+0.05(+0.26%)
Aug 02, 2017	19.73	19.80	19.46	19.51	1,113,417	-0.28(-1.42%)
Aug 01, 2017	19.76	19.82	19.55	19.79	1,239,019	+0.25(+1.27%)
Jul 31, 2017	19.57	19.65	19.38	19.55	795,032	+0.09(+0.48%)
Jul 28, 2017	19.50	19.56	19.14	19.45	1,367,522	-0.03(-0.17%)
Jul 27, 2017	19.09	20.22	19.09	19.49	2,519,955	+0.91(+4.87%)
Jul 26, 2017	19.01	19.01	18.58	18.58	1,546,014	-0.44(-2.33%)
Jul 25, 2017	18.91	19.13	18.86	19.03	1,872,907	+0.33(+1.78%)
Jul 24, 2017	18.62	18.76	18.53	18.69	677,484	+0.03(+0.18%)
Jul 21, 2017	18.91	18.91	18.50	18.66	956,417	+0.02(+0.09%)
Jul 20, 2017		18.71	18.50	18.64	1,104,374	+0.06(+0.32%)
Jul 19, 2017	18.26	18.59	18.21	18.58	1,929,383	+0.40(+2.21%)
Jul 18, 2017	18.07	18.22	17.98	18.18	531,819	-0.07(-0.37%)
Jul 17, 2017	17.98	18.39	17.88	18.25	1,076,647	+0.25(+1.38%)
Jul 14, 2017	17.89	18.09	17.84	18.00	1,617,663	-0.07(-0.38%)
Jul 13, 2017	18.04	18.17	17.98	18.07	1,290,544	+0.03(+0.14%)
Jul 12, 2017	17.82	18.08	17.79	18.04	980,829	+0.22(+1.25%)
Jul 11, 2017	17.92	17.95	17.67	17.82	1,003,203	+0.04(+0.24%)
Jul 10, 2017	17.92	17.99	17.78	17.78	1,269,063	-0.14(-0.76%)
Jul 07, 2017	17.93	18.06	17.75	17.92	841,257	+0.03(+0.19%)
Jul 06, 2017		18.15	17.81	17.88	855,612	-0.06(-0.33%)
Jul 05, 2017	18.03	18.04	17.74	17.94	813,101	-0.10(-0.57%)
Jul 03, 2017	17.95	18.33	17.91	18.04	671,838	+0.20(+1.15%)
Jun 30, 2017	17.96	18.02	17.68	17.84	1,362,806	-0.05(-0.29%)
Jun 29, 2017	17.93	18.02	17.68	17.89	1,540,454	+0.26(+1.45%)
Jun 28, 2017	17.39	17.66	17.38	17.63	1,170,923	+0.41(+2.38%)
Jun 27, 2017	17.23	17.42	17.15	17.22	1,096,102	+0.10(+0.60%)
Jun 26, 2017	17.01	17.27	16.93	17.12	1,533,657	+0.17(+1.01%)
Jun 23, 2017	16.80	16.98	16.71	16.95	2,875,344	+0.15(+0.92%)
Jun 22, 2017	16.70	16.93	16.55	16.80	1,449,074	+0.06(+0.36%)
Jun 21, 2017	17.06	17.21	16.68	16.74	1,447,784	-0.32(-1.90%)
Jun 20, 2017	17.39	17.40	16.74	17.06	3,588,697	-0.34(-1.96%)
Jun 19, 2017	17.74	17.74	17.28	17.40	2,637,622	-0.20(-1.12%)
Jun 16, 2017	17.54	17.72	17.44	17.60	2,471,287	-0.03(-0.19%)
Jun 15, 2017	17.60	17.92	17.60	17.63	1,054,906	-0.12(-0.67%)
Jun 14, 2017	17.73	17.77	17.28	17.75	1,167,977	-0.14(-0.76%)
Jun 13, 2017	17.98	18.06	17.78	17.89	1,177,300	-0.02(-0.09%)
Jun 12, 2017	17.79	18.18	17.73	17.91	1,458,076	+0.08(+0.43%)
Jun 09, 2017	17.62	17.92	17.50	17.83	1,567,375	+0.37(+2.10%)
Jun 08, 2017	17.10	17.61	17.10	17.46	1,777,634	+0.36(+2.10%)
Jun 07, 2017	16.83	17.21	16.80	17.10	2,262,119	+0.27(+1.62%)
Jun 06, 2017	17.12	17.25	16.61	16.83	1,772,294	-0.48(-2.75%)
Jun 05, 2017	17.81	17.88	17.31	17.31	1,561,373	-0.50(-2.82%)
Jun 02, 2017	17.65	18.09	17.62	17.81	1,146,558	-0.01(-0.05%)
Jun 01, 2017	17.54	17.83	17.45	17.82	1,272,505	+0.39(+2.24%)
May 31, 2017	17.36	17.44	17.11	17.43	1,029,850	+0.09(+0.49%)
May 30, 2017	17.32	17.46	17.19	17.34	1,054,543	-0.09(-0.49%)
May 26, 2017	17.34	17.46	17.26	17.43	837,947	+0.02(+0.10%)
May 25, 2017	17.44	17.52	17.30	17.41	789,433	+0.03(+0.20%)
May 24, 2017	17.43	17.62	17.29	17.37	915,212	+0.01(+0.05%)
May 23, 2017	17.32	17.42	17.19	17.37	817,453	+0.09(+0.49%)
May 22, 2017	17.30	17.41	17.20	17.28	1,239,728	+0.03(+0.20%)
May 19, 2017	17.08	17.40	17.08	17.25	1,832,029	+0.12(+0.70%)
May 18, 2017	17.07	17.31	17.01	17.13	2,437,564	+0.04(+0.25%)
May 17, 2017	18.24	17.94	17.01	17.09	1,868,813	-1.16(-6.34%)
May 16, 2017	18.08	18.24	18.01	18.24	841,345	+0.13(+0.70%)
May 15, 2017	18.01	18.20	17.97	18.11	1,066,462	+0.19(+1.04%)
May 12, 2017	17.99	18.15	17.91	17.93	845,592	-0.21(-1.17%)
May 11, 2017	17.96	18.22	17.89	18.14	1,672,641	+0.14(+0.76%)
May 10, 2017	17.78	18.08	17.68	18.00	980,291	+0.12(+0.67%)
May 09, 2017	18.04	18.14	17.81	17.88	1,003,736	-0.13(-0.71%)
May 08, 2017	18.03	18.11	17.89	18.01	837,232	+0.01(+0.05%)
May 05, 2017	18.23	18.23	17.91	18.00	958,418	-0.19(-1.03%)
May 04, 2017	18.29	18.39	18.19	18.19	1,536,002	+0.11(+0.61%)
May 03, 2017	18.22	18.24	18.07	18.08	1,074,775	-0.19(-1.02%)
May 02, 2017	18.11	18.29	18.07	18.27	1,280,448	+0.16(+0.89%)