Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.78	20.14	19.63	19.95	599,897	+0.28(+1.43%)
Jun 27, 2019	19.36	19.67	19.29	19.67	115,890	+0.31(+1.59%)
Jun 26, 2019	19.20	19.53	19.11	19.36	87,216	+0.18(+0.92%)
Jun 25, 2019	19.09	19.27	18.81	19.19	61,607	+0.13(+0.69%)
Jun 24, 2019	19.35	19.51	19.04	19.05	130,918	-0.35(-1.81%)
Jun 21, 2019	19.41	19.55	19.37	19.41	192,167	-0.11(-0.59%)
Jun 20, 2019	19.81	19.81	19.20	19.52	128,938	-0.13(-0.67%)
Jun 19, 2019	19.56	19.82	19.54	19.65	92,855	+0.10(+0.49%)
Jun 18, 2019	19.34	19.71	19.27	19.56	182,722	+0.26(+1.37%)
Jun 17, 2019	19.27	19.34	19.17	19.29	114,692	+0.08(+0.41%)
Jun 14, 2019	19.12	19.34	18.95	19.21	62,919	+0.08(+0.41%)
Jun 13, 2019	18.96	19.30	18.80	19.13	133,240	+0.26(+1.40%)
Jun 12, 2019	18.86	18.97	18.66	18.87	125,302	-0.16(-0.83%)
Jun 11, 2019	19.27	19.33	18.92	19.03	230,620	-0.10(-0.51%)
Jun 10, 2019	18.80	19.19	18.78	19.12	122,563	+0.46(+2.45%)
Jun 07, 2019	18.58	18.75	18.48	18.67	209,316	-0.05(-0.28%)
Jun 06, 2019	18.70	18.92	18.45	18.72	83,359	-0.05(-0.28%)
Jun 05, 2019	18.93	19.04	18.64	18.77	98,984	-0.18(-0.98%)
Jun 04, 2019	18.75	18.99	18.65	18.96	186,180	+0.34(+1.84%)
Jun 03, 2019	18.51	18.88	18.22	18.61	124,660	+0.11(+0.62%)
May 31, 2019	18.49	18.66	18.33	18.50	143,443	-0.20(-1.08%)
May 30, 2019	19.14	19.26	18.58	18.70	134,209	-0.44(-2.30%)
May 29, 2019	18.91	19.21	18.90	19.14	207,308	+0.11(+0.55%)
May 28, 2019	19.17	19.32	19.03	19.04	203,344	-0.17(-0.87%)
May 24, 2019	18.97	19.24	18.88	19.20	68,939	+0.35(+1.87%)
May 23, 2019	19.09	19.16	18.77	18.85	118,708	-0.44(-2.28%)
May 22, 2019	19.39	19.42	19.13	19.29	75,223	-0.18(-0.95%)
May 21, 2019	19.46	19.58	19.45	19.48	136,061	+0.04(+0.18%)
May 20, 2019	19.37	19.64	19.34	19.44	69,232	+0.16(+0.82%)
May 17, 2019	19.40	19.68	19.26	19.28	89,609	-0.32(-1.62%)
May 16, 2019	19.48	19.74	19.48	19.60	62,476	+0.19(+1.00%)
May 15, 2019	19.22	19.46	19.04	19.41	137,209	-0.04(-0.18%)
May 14, 2019	19.14	19.56	19.14	19.44	80,032	+0.32(+1.66%)
May 13, 2019	19.63	19.70	19.01	19.12	71,662	-0.85(-4.23%)
May 10, 2019	19.90	20.00	19.60	19.97	56,786	+0.00(+0.00%)
May 09, 2019	19.78	20.02	19.77	19.97	95,896	+0.02(+0.09%)
May 08, 2019	19.99	20.07	19.88	19.95	116,312	-0.04(-0.18%)
May 07, 2019	20.12	20.44	19.82	19.99	156,513	-0.34(-1.69%)
May 06, 2019	20.07	20.45	19.98	20.33	97,949	-0.04(-0.22%)
May 03, 2019	20.14	20.57	20.14	20.37	134,357	+0.34(+1.71%)
May 02, 2019	19.93	20.20	19.80	20.03	115,721	+0.22(+1.11%)
May 01, 2019	19.39	20.11	19.34	19.81	245,206	+0.59(+3.07%)
Apr 30, 2019	19.34	19.41	19.19	19.22	176,063	-0.12(-0.64%)
Apr 29, 2019	19.11	19.49	19.11	19.34	224,687	+0.37(+1.95%)
Apr 26, 2019	18.50	19.29	18.35	18.97	204,660	+0.53(+2.86%)
Apr 25, 2019	17.74	18.65	17.74	18.45	179,916	+0.16(+0.87%)
Apr 24, 2019	18.20	18.47	18.01	18.29	119,938	+0.14(+0.78%)
Apr 23, 2019	17.85	18.23	17.82	18.15	201,809	+0.33(+1.83%)
Apr 22, 2019	18.09	18.11	17.76	17.82	92,357	-0.26(-1.46%)
Apr 18, 2019	18.12	18.37	17.98	18.09	87,792	-0.15(-0.82%)
Apr 17, 2019	18.48	18.48	18.11	18.23	102,394	-0.17(-0.91%)
Apr 16, 2019	18.00	18.41	18.00	18.40	83,604	+0.35(+1.95%)
Apr 15, 2019	18.38	18.38	18.03	18.05	55,617	-0.32(-1.73%)
Apr 12, 2019	18.63	18.72	18.28	18.37	81,546	+0.01(+0.05%)
Apr 11, 2019	18.22	18.38	18.14	18.36	67,310	+0.22(+1.21%)
Apr 10, 2019	17.79	18.18	17.77	18.14	48,017	+0.30(+1.67%)
Apr 09, 2019	18.02	18.09	17.82	17.84	49,204	-0.31(-1.69%)
Apr 08, 2019	18.10	18.27	18.02	18.15	47,555	+0.04(+0.24%)
Apr 05, 2019	17.90	18.16	17.71	18.10	50,986	+0.21(+1.18%)
Apr 04, 2019	17.59	17.95	17.53	17.89	59,012	+0.32(+1.80%)
Apr 03, 2019	17.66	17.71	17.47	17.58	47,520	+0.09(+0.50%)
Apr 02, 2019	17.66	17.72	17.43	17.49	69,023	-0.15(-0.84%)
Apr 01, 2019	17.46	17.78	17.46	17.64	153,287	+0.37(+2.13%)
Mar 29, 2019	17.54	17.56	17.12	17.27	119,196	-0.17(-0.96%)
Mar 28, 2019	17.27	17.45	17.12	17.44	69,738	+0.23(+1.32%)
Mar 27, 2019	17.19	17.34	17.00	17.21	54,900	+0.13(+0.77%)
Mar 26, 2019	16.83	17.08	16.80	17.08	132,825	+0.43(+2.58%)
Mar 25, 2019	16.64	16.87	16.49	16.65	70,417	+0.00(+0.00%)
Mar 22, 2019	17.31	17.46	16.53	16.65	228,014	-0.75(-4.28%)
Mar 21, 2019	17.66	17.74	17.38	17.39	171,812	-0.36(-2.02%)
Mar 20, 2019	18.10	18.24	17.75	17.75	88,303	-0.47(-2.60%)
Mar 19, 2019	18.82	18.97	18.20	18.23	69,473	-0.45(-2.39%)
Mar 18, 2019	18.66	18.95	18.58	18.67	88,891	+0.02(+0.09%)
Mar 15, 2019	18.65	18.96	18.57	18.66	269,761	+0.01(+0.05%)
Mar 14, 2019	18.52	18.94	18.47	18.65	81,108	+0.11(+0.62%)
Mar 13, 2019	18.65	18.67	18.49	18.53	83,029	+0.00(+0.00%)
Mar 12, 2019	18.62	18.63	18.46	18.53	91,196	-0.02(-0.09%)
Mar 11, 2019	18.40	18.63	18.32	18.55	116,356	+0.39(+2.17%)
Mar 08, 2019	18.05	18.24	18.01	18.16	92,848	+0.18(+0.98%)
Mar 07, 2019	18.18	18.18	17.83	17.98	114,584	-0.25(-1.35%)
Mar 06, 2019	18.80	19.11	18.19	18.23	118,587	-0.59(-3.12%)
Mar 05, 2019	18.83	18.86	18.52	18.81	125,159	-0.02(-0.09%)
Mar 04, 2019	19.22	19.28	18.74	18.83	89,598	-0.40(-2.10%)
Mar 01, 2019	19.02	19.24	19.02	19.23	110,642	+0.32(+1.72%)
Feb 28, 2019	18.99	19.12	18.78	18.91	73,961	-0.05(-0.28%)
Feb 27, 2019	18.74	19.05	18.49	18.96	59,038	+0.22(+1.17%)
Feb 26, 2019	18.94	19.08	18.74	18.74	74,847	-0.25(-1.34%)
Feb 25, 2019	19.28	19.32	18.99	19.00	86,500	-0.18(-0.91%)
Feb 22, 2019	19.08	19.21	18.95	19.17	101,060	+0.07(+0.37%)
Feb 21, 2019	19.16	19.17	18.85	19.10	66,427	-0.02(-0.09%)
Feb 20, 2019	19.07	19.15	18.85	19.12	92,836	+0.09(+0.46%)
Feb 19, 2019	18.75	19.06	18.70	19.03	73,550	+0.13(+0.70%)
Feb 15, 2019	18.49	18.92	18.49	18.90	117,714	+0.52(+2.81%)
Feb 14, 2019	18.43	18.52	18.28	18.38	85,748	-0.12(-0.66%)
Feb 13, 2019	18.37	18.56	18.37	18.51	111,935	+0.13(+0.72%)
Feb 12, 2019	18.23	18.59	18.23	18.38	127,910	+0.25(+1.35%)
Feb 11, 2019	18.02	18.19	17.94	18.13	91,845	+0.13(+0.73%)
Feb 08, 2019	17.92	18.24	17.84	18.00	98,551	-0.01(-0.05%)
Feb 07, 2019	18.08	18.24	17.99	18.01	118,035	-0.01(-0.05%)
Feb 06, 2019	17.84	18.05	17.84	18.02	167,100	+0.11(+0.64%)
Feb 05, 2019	17.86	17.99	17.81	17.90	189,694	+0.01(+0.05%)
Feb 04, 2019	17.91	17.96	17.61	17.89	109,072	+0.09(+0.49%)
Feb 01, 2019	17.67	17.82	17.61	17.81	112,125	+0.27(+1.55%)
Jan 31, 2019	17.70	17.84	17.29	17.53	113,188	-0.25(-1.38%)
Jan 30, 2019	17.58	17.87	17.53	17.78	119,927	+0.21(+1.20%)
Jan 29, 2019	17.86	17.89	17.57	17.57	112,152	-0.27(-1.52%)
Jan 28, 2019	17.62	17.88	17.52	17.84	128,440	+0.18(+1.04%)
Jan 25, 2019	17.81	17.98	17.64	17.66	169,841	-0.22(-1.23%)
Jan 24, 2019	18.31	19.23	17.56	17.88	158,339	+0.24(+1.34%)
Jan 23, 2019	17.81	18.02	17.52	17.64	77,741	-0.14(-0.79%)
Jan 22, 2019	17.81	18.00	17.69	17.78	107,486	-0.23(-1.27%)
Jan 18, 2019	17.89	18.02	17.73	18.01	120,793	+0.14(+0.79%)
Jan 17, 2019	17.74	17.88	17.61	17.87	142,134	+0.04(+0.20%)
Jan 16, 2019	17.09	17.83	17.09	17.83	352,094	+0.82(+4.85%)
Jan 15, 2019	17.05	17.15	16.82	17.01	199,420	-0.07(-0.41%)
Jan 14, 2019	16.77	17.39	16.77	17.08	297,608	+0.25(+1.51%)
Jan 11, 2019	16.80	17.06	16.75	16.82	179,765	-0.13(-0.75%)
Jan 10, 2019	16.94	17.09	16.72	16.95	96,792	-0.02(-0.10%)
Jan 09, 2019	17.03	17.16	16.83	16.97	372,584	-0.06(-0.36%)
Jan 08, 2019	16.92	17.18	16.73	17.03	257,200	+0.31(+1.83%)
Jan 07, 2019	16.80	16.90	16.66	16.72	141,626	-0.24(-1.44%)
Jan 04, 2019	16.63	17.02	16.59	16.97	277,907	+0.58(+3.52%)
Jan 03, 2019	16.50	16.72	16.24	16.39	230,816	-0.21(-1.26%)
Jan 02, 2019	16.02	16.60	16.02	16.60	138,596	+0.47(+2.92%)
Dec 31, 2018	15.94	16.16	15.80	16.13	275,617	+0.24(+1.48%)
Dec 28, 2018	15.56	16.05	15.56	15.89	129,277	+0.34(+2.19%)
Dec 27, 2018	15.48	15.65	15.14	15.55	149,699	-0.10(-0.67%)
Dec 26, 2018	15.23	15.68	14.91	15.66	205,422	+0.48(+3.16%)
Dec 24, 2018	15.48	15.73	15.15	15.18	62,291	-0.31(-1.97%)
Dec 21, 2018	15.62	15.81	15.31	15.48	228,555	-0.15(-0.95%)
Dec 20, 2018	15.75	16.03	15.48	15.63	141,759	-0.12(-0.78%)
Dec 19, 2018	16.14	16.35	15.70	15.75	154,317	-0.34(-2.12%)
Dec 18, 2018	16.00	16.36	16.00	16.10	301,256	+0.09(+0.55%)
Dec 17, 2018	16.28	16.46	15.94	16.01	190,699	-0.37(-2.24%)
Dec 14, 2018	16.44	16.67	16.26	16.37	181,034	-0.22(-1.32%)
Dec 13, 2018	16.72	16.85	16.36	16.59	240,928	-0.04(-0.26%)
Dec 12, 2018	16.27	16.69	15.97	16.64	143,799	+0.52(+3.25%)
Dec 11, 2018	16.35	16.51	15.96	16.11	121,137	-0.04(-0.27%)
Dec 10, 2018	16.17	16.23	15.94	16.16	156,761	-0.01(-0.05%)
Dec 07, 2018	16.26	16.43	16.01	16.16	167,408	-0.09(-0.54%)
Dec 06, 2018	16.19	16.35	15.82	16.25	214,932	-0.18(-1.12%)
Dec 04, 2018	17.41	17.59	16.42	16.44	316,267	-1.03(-5.90%)
Dec 03, 2018	17.81	17.81	17.15	17.47	150,530	-0.12(-0.70%)
Nov 30, 2018	17.43	17.61	17.34	17.59	238,173	+0.17(+0.95%)
Nov 29, 2018	17.52	17.68	17.39	17.42	126,266	-0.15(-0.84%)
Nov 28, 2018	17.51	17.67	17.22	17.57	194,308	+0.07(+0.40%)
Nov 27, 2018	17.47	17.89	17.37	17.50	105,959	+0.01(+0.05%)
Nov 26, 2018	17.67	17.90	17.44	17.49	107,513	-0.05(-0.30%)
Nov 23, 2018	17.27	17.70	17.27	17.54	38,932	+0.11(+0.65%)
Nov 21, 2018		17.43	17.43	17.43	0	-0.04(-0.25%)
Nov 20, 2018	17.63	17.76	17.40	17.48	113,638	-0.34(-1.91%)
Nov 19, 2018	18.01	18.15	17.70	17.82	97,484	-0.23(-1.26%)
Nov 16, 2018	17.97	18.11	17.87	18.04	122,178	-0.04(-0.19%)
Nov 15, 2018	17.85	18.12	17.57	18.08	211,467	+0.10(+0.58%)
Nov 14, 2018	18.56	18.63	17.69	17.97	83,838	-0.44(-2.37%)
Nov 13, 2018	18.36	18.63	18.08	18.41	129,093	+0.10(+0.52%)
Nov 12, 2018	18.56	18.65	18.29	18.31	76,996	-0.25(-1.36%)
Nov 09, 2018	18.85	19.05	18.45	18.57	105,231	-0.28(-1.48%)
Nov 08, 2018	18.83	19.07	18.71	18.85	180,981	+0.00(+0.00%)
Nov 07, 2018	18.73	18.88	18.34	18.85	144,732	+0.14(+0.75%)
Nov 06, 2018	18.51	18.83	18.37	18.71	91,533	+0.17(+0.94%)
Nov 05, 2018	18.83	18.92	18.37	18.53	95,537	-0.29(-1.53%)
Nov 02, 2018	18.91	18.91	18.61	18.82	206,684	+0.15(+0.80%)
Nov 01, 2018	18.21	18.79	18.08	18.67	253,574	+0.57(+3.14%)
Oct 31, 2018	18.44	18.55	18.09	18.10	226,300	+0.04(+0.19%)
Oct 30, 2018	17.61	18.09	17.61	18.07	165,137	+0.45(+2.58%)
Oct 29, 2018	17.65	18.41	17.50	17.61	267,335	+0.15(+0.85%)
Oct 26, 2018	17.46	18.12	17.17	17.47	353,367	-0.84(-4.58%)
Oct 25, 2018	17.06	18.73	16.85	18.30	221,703	+1.40(+8.26%)
Oct 24, 2018	18.24	18.51	16.86	16.91	341,396	-1.34(-7.37%)
Oct 23, 2018	17.86	18.42	17.86	18.25	138,385	+0.20(+1.11%)
Oct 22, 2018	18.65	18.69	17.99	18.05	161,314	-0.54(-2.91%)
Oct 19, 2018	19.04	19.13	18.59	18.59	148,171	-0.42(-2.20%)
Oct 18, 2018	19.23	19.41	19.00	19.01	76,580	-0.27(-1.40%)
Oct 17, 2018	19.20	19.50	18.93	19.28	141,621	+0.01(+0.05%)
Oct 16, 2018	19.35	19.39	19.04	19.27	112,476	-0.03(-0.14%)
Oct 15, 2018	19.30	19.65	19.19	19.30	121,895	-0.05(-0.27%)
Oct 12, 2018	19.96	20.26	19.04	19.35	223,631	-0.32(-1.62%)
Oct 11, 2018	20.11	20.24	19.66	19.67	152,648	-0.49(-2.42%)
Oct 10, 2018	20.39	20.70	20.16	20.16	111,220	-0.23(-1.15%)
Oct 09, 2018	20.46	20.59	20.36	20.39	93,271	-0.14(-0.68%)
Oct 08, 2018	20.29	20.67	20.27	20.53	92,466	+0.24(+1.20%)
Oct 05, 2018	20.58	20.67	20.25	20.29	133,729	-0.23(-1.14%)
Oct 04, 2018	20.58	20.79	20.44	20.52	93,733	-0.08(-0.38%)
Oct 03, 2018	20.42	20.69	20.38	20.60	174,052	+0.23(+1.15%)
Oct 02, 2018	20.41	20.54	20.24	20.37	99,955	-0.08(-0.38%)
Oct 01, 2018	20.70	20.70	20.38	20.45	142,303	-0.23(-1.09%)
Sep 28, 2018	20.63	20.76	20.50	20.67	91,220	+0.04(+0.21%)
Sep 27, 2018	20.63	20.80	20.63	20.63	73,955	-0.04(-0.21%)
Sep 26, 2018	20.93	20.93	20.67	20.67	139,664	-0.30(-1.45%)
Sep 25, 2018	20.89	21.28	20.80	20.98	90,558	+0.11(+0.52%)
Sep 24, 2018	21.28	21.33	20.80	20.87	77,012	-0.41(-1.94%)
Sep 21, 2018	21.37	21.46	21.06	21.28	517,684	+0.00(+0.00%)
Sep 20, 2018	21.11	21.50	21.11	21.28	113,674	+0.30(+1.45%)
Sep 19, 2018	20.89	21.24	20.89	20.98	124,190	+0.09(+0.42%)
Sep 18, 2018	21.02	21.02	20.80	20.89	139,918	-0.13(-0.62%)
Sep 17, 2018	21.06	21.17	20.80	21.02	177,015	+0.04(+0.21%)
Sep 14, 2018	20.80	21.19	20.80	20.98	123,734	+0.13(+0.63%)
Sep 13, 2018	21.06	21.54	20.78	20.85	130,389	-0.17(-0.83%)
Sep 12, 2018	21.19	21.63	20.98	21.02	167,280	-0.22(-1.02%)
Sep 11, 2018	21.37	21.50	21.19	21.24	72,750	-0.13(-0.61%)
Sep 10, 2018	21.54	21.54	21.26	21.37	82,272	-0.09(-0.41%)
Sep 07, 2018	21.37	21.63	21.28	21.46	98,918	+0.09(+0.41%)
Sep 06, 2018	21.50	21.59	21.28	21.37	75,356	-0.22(-1.01%)
Sep 05, 2018	21.33	21.61	21.28	21.59	109,408	+0.26(+1.22%)
Sep 04, 2018	21.46	21.50	21.30	21.33	137,616	-0.13(-0.61%)
Aug 31, 2018		21.46	21.46	21.46	0	-0.09(-0.40%)
Aug 30, 2018	21.63	21.67	21.41	21.54	121,420	-0.17(-0.80%)
Aug 29, 2018	21.80	21.85	21.59	21.72	99,661	-0.09(-0.40%)
Aug 28, 2018	22.15	22.15	21.72	21.80	42,229	-0.26(-1.18%)
Aug 27, 2018	22.20	22.28	22.02	22.07	160,297	-0.09(-0.39%)
Aug 24, 2018	22.15	22.28	22.02	22.15	109,602	+0.00(+0.00%)
Aug 23, 2018	22.07	22.15	21.93	22.15	78,653	+0.13(+0.59%)
Aug 22, 2018	21.98	22.11	21.85	22.02	122,409	+0.00(+0.00%)
Aug 21, 2018	21.89	22.24	21.89	22.02	109,651	+0.22(+1.00%)
Aug 20, 2018	21.76	21.98	21.59	21.80	69,300	+0.09(+0.40%)
Aug 17, 2018	21.67	21.80	21.63	21.72	118,679	+0.00(+0.00%)
Aug 16, 2018	21.72	22.02	21.67	21.72	82,283	+0.04(+0.20%)
Aug 15, 2018	21.89	22.02	21.63	21.67	65,918	-0.35(-1.58%)
Aug 14, 2018	21.59	22.11	21.59	22.02	118,943	+0.44(+2.02%)
Aug 13, 2018	22.07	22.07	21.56	21.59	125,883	-0.44(-1.98%)
Aug 10, 2018	21.85	22.07	21.67	22.02	82,489	+0.00(+0.00%)
Aug 09, 2018	21.76	22.02	21.65	22.02	148,617	+0.22(+1.00%)
Aug 08, 2018	21.37	21.80	21.28	21.80	130,024	+0.39(+1.83%)
Aug 07, 2018	21.50	21.72	21.37	21.41	75,013	+0.00(+0.00%)
Aug 06, 2018	21.37	21.46	21.28	21.41	123,951	+0.00(+0.00%)
Aug 03, 2018	21.89	21.93	21.41	21.41	74,332	-0.44(-1.99%)
Aug 02, 2018	21.76	21.96	21.54	21.85	75,573	+0.09(+0.40%)
Aug 01, 2018	21.67	21.93	21.59	21.76	135,606	+0.17(+0.81%)
Jul 31, 2018	21.59	21.85	21.46	21.59	257,919	+0.04(+0.20%)
Jul 30, 2018	21.63	21.89	21.54	21.54	253,948	-0.13(-0.60%)
Jul 27, 2018	22.02	22.17	21.67	21.67	93,059	-0.35(-1.58%)
Jul 26, 2018	21.50	22.26	21.50	22.02	190,680	+0.57(+2.64%)
Jul 25, 2018	22.07	22.11	21.41	21.46	152,328	-0.52(-2.38%)
Jul 24, 2018	22.33	22.33	21.89	21.98	110,167	-0.26(-1.17%)
Jul 23, 2018	22.07	22.37	22.07	22.24	80,807	+0.17(+0.79%)
Jul 20, 2018	22.07	22.28	21.98	22.07	95,163	+0.00(+0.00%)
Jul 19, 2018	22.02	22.15	21.67	22.07	188,351	+0.09(+0.40%)
Jul 18, 2018	21.80	22.07	21.80	21.98	110,178	+0.09(+0.40%)
Jul 17, 2018	22.11	22.33	21.85	21.89	105,926	-0.26(-1.18%)
Jul 16, 2018	22.02	22.37	21.89	22.15	75,681	+0.30(+1.39%)
Jul 13, 2018	21.98	22.33	21.85	21.85	88,948	-0.20(-0.89%)
Jul 12, 2018	22.91	23.17	21.91	22.04	236,169	+0.22(+0.99%)
Jul 11, 2018	21.87	22.04	21.74	21.83	66,351	-0.04(-0.20%)
Jul 10, 2018	22.26	22.35	21.74	21.87	88,505	-0.43(-1.95%)
Jul 09, 2018	21.96	22.35	21.96	22.30	168,042	+0.48(+2.19%)
Jul 06, 2018	21.78	22.00	21.74	21.83	129,495	-0.13(-0.59%)
Jul 05, 2018		22.04	21.83	21.96	92,609	+0.00(+0.00%)
Jul 03, 2018		21.96	21.96	21.96	0	-0.35(-1.56%)