Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.61	19.82	19.07	19.28	1,095,206	-0.25(-1.30%)
Jan 28, 2021	19.08	19.88	18.42	19.53	172,859	+1.58(+8.79%)
Jan 27, 2021	18.56	18.84	17.69	17.95	138,439	-1.13(-5.94%)
Jan 26, 2021	19.30	19.46	18.95	19.09	104,238	-0.17(-0.90%)
Jan 25, 2021	19.70	19.70	18.67	19.26	66,747	-0.29(-1.48%)
Jan 22, 2021	18.86	19.61	18.81	19.55	106,257	+0.37(+1.94%)
Jan 21, 2021	19.70	19.73	19.02	19.18	71,739	-0.52(-2.63%)
Jan 20, 2021	19.64	19.80	19.40	19.70	63,827	-0.06(-0.32%)
Jan 19, 2021	20.06	20.12	19.50	19.76	103,742	-0.04(-0.18%)
Jan 15, 2021	19.85	20.12	19.64	19.80	85,645	-0.27(-1.36%)
Jan 14, 2021	19.69	20.19	19.51	20.07	127,893	+0.59(+3.03%)
Jan 13, 2021	19.22	19.69	18.75	19.48	142,988	-0.03(-0.14%)
Jan 12, 2021	19.34	19.71	18.34	19.51	75,920	+0.36(+1.90%)
Jan 11, 2021	18.55	19.29	18.55	19.14	71,951	+0.23(+1.20%)
Jan 08, 2021	19.71	19.93	18.59	18.92	97,109	-0.86(-4.36%)
Jan 07, 2021	19.46	19.96	19.35	19.78	137,117	+0.49(+2.54%)
Jan 06, 2021	18.58	19.61	18.35	19.29	437,319	+1.22(+6.78%)
Jan 05, 2021	17.72	18.37	17.72	18.06	119,622	+0.25(+1.43%)
Jan 04, 2021	18.14	18.24	17.46	17.81	109,139	-0.15(-0.81%)
Dec 31, 2020		17.95	17.95	17.95	81,159	-0.04(-0.20%)
Dec 30, 2020	17.48	18.13	17.48	17.99	81,159	+0.28(+1.59%)
Dec 29, 2020	17.96	18.08	17.57	17.71	98,245	-0.28(-1.56%)
Dec 28, 2020	17.98	18.23	17.65	17.99	77,298	+0.23(+1.28%)
Dec 24, 2020	17.75	17.82	17.43	17.76	34,059	+0.02(+0.10%)
Dec 23, 2020	17.20	17.77	17.16	17.75	68,805	+0.61(+3.55%)
Dec 22, 2020	17.76	17.76	17.06	17.14	91,923	-0.59(-3.33%)
Dec 21, 2020	18.10	18.23	17.32	17.73	143,873	-0.50(-2.74%)
Dec 18, 2020	18.92	19.05	18.17	18.23	454,021	-0.62(-3.27%)
Dec 17, 2020	18.81	19.37	18.70	18.84	155,698	-0.08(-0.43%)
Dec 16, 2020	19.08	19.12	18.70	18.92	128,924	+0.00(+0.00%)
Dec 15, 2020	18.39	18.98	18.36	18.92	100,939	+0.59(+3.22%)
Dec 14, 2020	19.00	19.00	18.29	18.34	93,413	-0.05(-0.30%)
Dec 11, 2020	18.24	18.54	18.14	18.39	148,805	+0.03(+0.15%)
Dec 10, 2020	18.10	18.39	18.05	18.36	161,998	+0.13(+0.70%)
Dec 09, 2020	18.24	18.33	18.05	18.24	181,716	+0.26(+1.46%)
Dec 08, 2020	17.65	18.11	17.46	17.97	132,923	+0.18(+1.02%)
Dec 07, 2020	17.69	17.81	17.30	17.79	114,735	+0.18(+1.03%)
Dec 04, 2020	17.12	17.63	17.00	17.61	133,153	+0.70(+4.13%)
Dec 03, 2020	16.70	17.12	16.19	16.91	110,091	+0.27(+1.64%)
Dec 02, 2020	16.28	16.77	16.28	16.64	95,362	+0.26(+1.61%)
Dec 01, 2020	16.62	16.80	16.18	16.38	137,221	+0.29(+1.80%)
Nov 30, 2020	16.58	16.87	15.97	16.09	152,763	-0.64(-3.80%)
Nov 27, 2020	17.05	17.12	16.45	16.72	71,977	-0.43(-2.49%)
Nov 25, 2020	17.17	17.26	16.67	17.15	121,248	-0.26(-1.51%)
Nov 24, 2020	16.78	17.67	16.62	17.41	193,964	+1.17(+7.21%)
Nov 23, 2020	16.21	16.40	16.12	16.24	109,780	+0.23(+1.42%)
Nov 20, 2020	15.67	16.10	15.67	16.01	155,198	+0.04(+0.23%)
Nov 19, 2020	15.73	15.99	15.39	15.98	123,264	+0.17(+1.09%)
Nov 18, 2020	16.23	16.36	15.79	15.80	110,191	-0.30(-1.86%)
Nov 17, 2020	15.94	16.10	15.58	16.10	137,921	-0.10(-0.62%)
Nov 16, 2020	16.38	16.73	15.97	16.20	237,622	+0.45(+2.88%)
Nov 13, 2020	15.51	15.89	15.45	15.75	132,932	+0.48(+3.15%)
Nov 12, 2020	15.38	15.60	15.01	15.27	169,359	-0.36(-2.31%)
Nov 11, 2020	16.61	16.61	15.46	15.63	242,979	-0.94(-5.66%)
Nov 10, 2020	16.12	16.61	15.97	16.57	154,162	+0.74(+4.68%)
Nov 09, 2020	15.23	16.31	14.50	15.83	209,610	+2.41(+17.96%)
Nov 06, 2020	13.91	14.29	13.36	13.42	84,330	-0.50(-3.57%)
Nov 05, 2020	13.19	14.06	13.19	13.91	95,064	+0.66(+4.97%)
Nov 04, 2020	14.38	14.38	13.18	13.26	302,168	-1.49(-10.10%)
Nov 03, 2020	14.93	15.03	14.64	14.75	136,617	+0.20(+1.36%)
Nov 02, 2020	14.18	14.66	14.04	14.55	146,403	+0.62(+4.47%)
Oct 30, 2020	13.69	14.19	13.69	13.92	124,113	+0.10(+0.72%)
Oct 29, 2020	13.58	13.99	13.45	13.82	73,410	+0.29(+2.13%)
Oct 28, 2020	13.53	13.81	13.31	13.54	90,143	-0.38(-2.72%)
Oct 27, 2020	14.80	14.93	13.74	13.91	126,985	-0.99(-6.66%)
Oct 26, 2020	14.78	14.93	14.54	14.91	103,870	+0.03(+0.18%)
Oct 23, 2020	15.14	15.37	14.81	14.88	110,039	-0.14(-0.96%)
Oct 22, 2020	14.37	15.07	13.89	15.03	129,485	+0.71(+4.98%)
Oct 21, 2020	14.17	14.62	14.03	14.31	54,814	+0.09(+0.63%)
Oct 20, 2020	14.28	14.44	14.10	14.22	94,208	+0.14(+1.03%)
Oct 19, 2020	14.13	14.38	14.02	14.08	55,157	-0.01(-0.06%)
Oct 16, 2020	14.02	14.17	13.80	14.09	61,502	+0.00(+0.00%)
Oct 15, 2020	13.33	14.09	13.19	14.09	85,965	+0.51(+3.79%)
Oct 14, 2020	13.91	14.48	13.56	13.57	106,903	-0.37(-2.65%)
Oct 13, 2020	14.44	14.44	13.81	13.94	61,596	-0.60(-4.10%)
Oct 12, 2020	14.33	14.62	14.26	14.54	61,216	+0.18(+1.26%)
Oct 09, 2020	14.72	14.72	14.30	14.36	86,214	-0.21(-1.42%)
Oct 08, 2020	14.29	14.62	14.11	14.56	130,307	+0.47(+3.33%)
Oct 07, 2020	13.80	14.16	13.70	14.10	160,413	+0.55(+4.06%)
Oct 06, 2020	13.95	14.14	13.54	13.54	168,630	-0.19(-1.38%)
Oct 05, 2020	13.54	13.79	13.48	13.73	126,451	+0.34(+2.56%)
Oct 02, 2020	12.74	13.44	12.74	13.39	82,890	+0.40(+3.06%)
Oct 01, 2020	12.65	13.00	12.61	12.99	108,639	+0.30(+2.35%)
Sep 30, 2020	12.93	13.14	12.59	12.70	135,896	-0.16(-1.26%)
Sep 29, 2020	12.89	12.89	12.62	12.86	117,752	-0.10(-0.80%)
Sep 28, 2020	12.53	13.14	12.40	12.96	146,936	+0.50(+4.02%)
Sep 25, 2020	12.54	12.72	12.38	12.46	168,882	-0.26(-2.06%)
Sep 24, 2020	12.56	12.95	12.50	12.72	167,670	+0.23(+1.88%)
Sep 23, 2020	12.88	13.13	12.38	12.49	220,924	-0.23(-1.84%)
Sep 22, 2020	12.73	12.95	12.48	12.72	290,156	-0.05(-0.35%)
Sep 21, 2020	12.86	13.05	12.43	12.77	253,356	-0.47(-3.54%)
Sep 18, 2020	13.72	13.72	13.17	13.24	313,497	-0.36(-2.65%)
Sep 17, 2020	13.27	13.64	13.27	13.60	116,503	+0.12(+0.87%)
Sep 16, 2020	13.23	13.71	13.08	13.48	198,185	+0.25(+1.91%)
Sep 15, 2020	13.59	13.61	13.19	13.23	57,523	-0.35(-2.56%)
Sep 14, 2020	13.38	13.70	13.29	13.58	122,199	+0.27(+2.00%)
Sep 11, 2020	13.45	13.54	13.17	13.31	74,689	-0.10(-0.74%)
Sep 10, 2020	13.73	13.80	13.27	13.41	81,080	-0.27(-1.98%)
Sep 09, 2020	13.96	14.06	13.63	13.68	102,229	-0.15(-1.11%)
Sep 08, 2020	14.08	14.08	13.69	13.83	98,068	-0.39(-2.73%)
Sep 04, 2020	14.39	14.48	14.07	14.22	98,958	+0.19(+1.35%)
Sep 03, 2020	13.88	14.24	13.79	14.03	118,014	+0.25(+1.83%)
Sep 02, 2020	13.82	13.94	13.65	13.78	146,669	-0.11(-0.78%)
Sep 01, 2020	13.68	13.90	13.47	13.89	134,732	+0.24(+1.79%)
Aug 31, 2020	13.73	13.84	13.59	13.64	171,125	-0.19(-1.37%)
Aug 28, 2020	13.87	13.87	13.64	13.83	78,457	+0.14(+1.05%)
Aug 27, 2020	13.43	13.83	13.43	13.69	53,926	+0.32(+2.43%)
Aug 26, 2020	13.72	13.72	13.33	13.36	69,954	-0.42(-3.08%)
Aug 25, 2020	13.81	13.82	13.54	13.79	58,214	+0.15(+1.13%)
Aug 24, 2020	13.17	13.73	13.04	13.64	81,970	+0.55(+4.21%)
Aug 21, 2020	12.92	13.16	12.87	13.08	136,524	-0.02(-0.14%)
Aug 20, 2020	13.08	13.17	12.98	13.10	89,893	-0.22(-1.63%)
Aug 19, 2020	13.41	13.61	13.26	13.32	78,400	-0.06(-0.47%)
Aug 18, 2020	13.81	13.81	13.32	13.38	122,419	-0.43(-3.14%)
Aug 17, 2020	13.79	14.01	13.67	13.82	107,822	-0.05(-0.39%)
Aug 14, 2020	13.47	13.97	13.45	13.87	83,776	+0.23(+1.65%)
Aug 13, 2020	13.67	14.27	13.54	13.64	80,347	-0.22(-1.55%)
Aug 12, 2020	14.35	14.46	13.62	13.86	91,122	-0.17(-1.21%)
Aug 11, 2020	13.99	14.34	13.93	14.03	94,639	+0.35(+2.56%)
Aug 10, 2020	13.49	14.02	13.49	13.68	124,166	+0.40(+3.04%)
Aug 07, 2020	12.63	13.39	12.56	13.28	152,386	+0.52(+4.08%)
Aug 06, 2020	12.68	12.85	12.49	12.76	95,888	+0.03(+0.21%)
Aug 05, 2020	12.63	12.76	12.38	12.73	77,846	+0.27(+2.20%)
Aug 04, 2020	12.31	12.48	12.09	12.46	137,218	+0.17(+1.42%)
Aug 03, 2020	12.40	12.42	12.09	12.28	115,284	-0.09(-0.73%)
Jul 31, 2020	12.68	12.72	12.14	12.37	146,143	-0.36(-2.82%)
Jul 30, 2020	12.61	13.09	12.18	12.73	173,339	+0.14(+1.14%)
Jul 29, 2020	12.13	12.61	12.07	12.59	91,231	+0.44(+3.62%)
Jul 28, 2020	12.01	12.36	12.01	12.15	111,806	+0.03(+0.22%)
Jul 27, 2020	12.48	12.48	12.06	12.12	106,583	-0.44(-3.50%)
Jul 24, 2020	12.77	12.82	12.53	12.56	64,767	-0.20(-1.55%)
Jul 23, 2020	12.51	12.99	12.49	12.76	100,129	+0.18(+1.43%)
Jul 22, 2020	12.62	12.77	12.44	12.58	125,205	-0.22(-1.75%)
Jul 21, 2020	12.17	12.90	12.17	12.80	131,054	+0.87(+7.29%)
Jul 20, 2020	12.39	12.42	11.88	11.93	166,539	-0.57(-4.52%)
Jul 17, 2020	12.84	13.46	12.42	12.50	199,094	-0.43(-3.30%)
Jul 16, 2020	13.08	13.21	12.70	12.92	162,409	-0.29(-2.21%)
Jul 15, 2020	12.70	13.36	12.56	13.21	415,900	+0.97(+7.91%)
Jul 14, 2020	12.59	12.59	12.15	12.24	171,085	-0.33(-2.64%)
Jul 13, 2020	12.67	12.85	11.96	12.58	262,895	+0.13(+1.08%)
Jul 10, 2020	11.82	12.46	11.80	12.44	194,858	+0.59(+5.00%)
Jul 09, 2020	12.46	12.46	11.77	11.85	259,194	-0.64(-5.10%)
Jul 08, 2020	12.68	12.85	12.14	12.49	287,061	-0.26(-2.04%)
Jul 07, 2020	13.00	13.00	12.74	12.75	215,917	-0.51(-3.82%)
Jul 06, 2020	13.90	14.05	12.97	13.25	215,861	-0.19(-1.43%)
Jul 02, 2020	13.85	14.21	13.35	13.45	276,792	+0.05(+0.40%)
Jul 01, 2020	14.40	14.40	13.21	13.39	200,888	-1.07(-7.38%)
Jun 30, 2020	13.86	14.52	13.86	14.46	190,046	+0.47(+3.37%)
Jun 29, 2020	13.31	14.12	13.24	13.99	242,336	+0.96(+7.40%)
Jun 26, 2020	13.29	13.29	12.77	13.03	841,414	-0.56(-4.10%)
Jun 25, 2020	13.13	13.69	13.12	13.58	213,341	+0.33(+2.50%)
Jun 24, 2020	13.03	13.57	12.77	13.25	493,686	-0.08(-0.61%)
Jun 23, 2020	13.81	14.01	13.20	13.33	207,811	-0.18(-1.33%)
Jun 22, 2020	13.15	13.56	12.99	13.51	184,671	+0.19(+1.41%)
Jun 19, 2020	13.47	13.56	12.94	13.32	371,769	+0.03(+0.24%)
Jun 18, 2020	13.03	13.55	13.03	13.29	128,965	+0.06(+0.44%)
Jun 17, 2020	14.02	14.24	13.14	13.23	141,776	-0.74(-5.33%)
Jun 16, 2020	14.28	14.82	13.64	13.98	238,537	+0.41(+3.04%)
Jun 15, 2020	12.63	13.64	12.63	13.56	148,535	+0.27(+2.02%)
Jun 12, 2020	13.60	13.64	12.77	13.29	277,238	+0.51(+4.00%)
Jun 11, 2020	13.50	13.50	12.61	12.78	171,551	-1.52(-10.60%)
Jun 10, 2020	15.62	15.62	14.29	14.30	149,469	-1.49(-9.43%)
Jun 09, 2020	15.54	16.05	15.17	15.79	162,491	-0.13(-0.84%)
Jun 08, 2020	15.74	15.99	15.26	15.92	350,044	+0.76(+5.03%)
Jun 05, 2020	14.80	15.81	14.80	15.16	388,379	+1.10(+7.85%)
Jun 04, 2020	13.51	14.07	13.46	14.06	112,420	+0.43(+3.16%)
Jun 03, 2020	13.54	13.96	13.54	13.63	196,377	+0.54(+4.11%)
Jun 02, 2020	13.26	13.37	13.00	13.09	89,255	+0.03(+0.21%)
Jun 01, 2020	13.26	13.50	13.04	13.06	145,787	-0.09(-0.68%)
May 29, 2020	13.23	13.43	12.94	13.15	126,301	-0.33(-2.46%)
May 28, 2020	14.68	14.78	13.37	13.48	151,418	-0.89(-6.18%)
May 27, 2020	13.59	14.48	13.55	14.37	359,486	+0.93(+6.94%)
May 26, 2020	12.87	13.62	12.87	13.44	192,662	+1.28(+10.55%)
May 22, 2020	12.17	12.24	11.92	12.16	89,180	+0.04(+0.37%)
May 21, 2020	12.12	12.39	12.07	12.11	89,719	-0.04(-0.30%)
May 20, 2020	11.65	12.19	11.63	12.15	152,015	+0.85(+7.55%)
May 19, 2020	11.90	12.01	11.29	11.29	124,349	-0.77(-6.39%)
May 18, 2020	10.92	12.18	10.92	12.07	263,109	+1.77(+17.16%)
May 15, 2020	10.47	10.47	10.15	10.30	159,966	-0.20(-1.88%)
May 14, 2020	10.34	10.55	9.697	10.50	303,027	-0.19(-1.76%)
May 13, 2020	11.25	11.42	10.50	10.68	304,511	-0.77(-6.73%)
May 12, 2020	12.26	12.36	11.45	11.46	127,300	-0.83(-6.72%)
May 11, 2020	12.88	12.89	12.16	12.28	162,847	-0.94(-7.09%)
May 08, 2020	12.68	13.33	12.65	13.22	141,573	+0.92(+7.48%)
May 07, 2020	12.29	12.90	12.19	12.30	120,940	+0.12(+0.96%)
May 06, 2020	12.77	12.77	12.02	12.18	155,983	-0.56(-4.37%)
May 05, 2020	12.80	13.27	12.68	12.74	241,566	+0.25(+2.01%)
May 04, 2020	12.90	12.90	12.29	12.49	163,416	-0.33(-2.59%)
May 01, 2020	13.07	13.16	12.14	12.82	189,507	-0.58(-4.35%)
Apr 30, 2020	13.98	14.58	13.01	13.40	168,866	-1.25(-8.51%)
Apr 29, 2020	13.87	14.91	13.50	14.65	163,917	+1.26(+9.45%)
Apr 28, 2020	13.73	13.83	13.03	13.38	140,876	+0.24(+1.84%)
Apr 27, 2020	12.36	13.31	12.22	13.14	231,082	+1.00(+8.28%)
Apr 24, 2020	12.33	12.37	11.95	12.14	217,822	-0.07(-0.59%)
Apr 23, 2020	11.99	12.57	11.99	12.21	103,762	+0.27(+2.24%)
Apr 22, 2020	12.12	12.67	11.76	11.94	113,579	+0.18(+1.52%)
Apr 21, 2020	11.45	12.00	11.42	11.76	123,457	-0.23(-1.93%)
Apr 20, 2020	11.81	12.30	11.62	12.00	108,447	-0.12(-0.96%)
Apr 17, 2020	11.64	12.16	11.64	12.11	133,196	+1.01(+9.07%)
Apr 16, 2020	11.66	11.66	10.71	11.10	167,741	-0.59(-5.03%)
Apr 15, 2020	11.37	11.95	11.33	11.69	178,034	-0.66(-5.34%)
Apr 14, 2020	12.57	13.07	12.00	12.35	193,268	-0.31(-2.46%)
Apr 13, 2020	13.49	13.59	12.52	12.66	172,082	-1.10(-8.03%)
Apr 09, 2020	13.04	13.89	12.86	13.77	301,963	+1.20(+9.57%)
Apr 08, 2020	12.00	12.59	11.67	12.57	205,276	+0.85(+7.22%)
Apr 07, 2020	11.33	12.08	11.33	11.72	249,897	+0.83(+7.61%)
Apr 06, 2020	10.76	11.44	10.61	10.89	217,990	+0.59(+5.71%)
Apr 03, 2020	11.07	11.26	10.20	10.30	108,509	-0.96(-8.54%)
Apr 02, 2020	10.64	11.49	10.64	11.26	161,926	+0.21(+1.85%)
Apr 01, 2020	11.31	11.50	10.90	11.06	295,300	-0.92(-7.66%)
Mar 31, 2020	11.91	12.29	11.58	11.98	214,289	-0.04(-0.30%)
Mar 30, 2020	11.94	12.09	11.43	12.01	204,308	+0.12(+0.97%)
Mar 27, 2020	12.08	12.19	11.69	11.90	217,579	-0.55(-4.44%)
Mar 26, 2020	11.52	12.45	11.42	12.45	312,768	+1.05(+9.23%)
Mar 25, 2020	11.58	11.63	10.93	11.40	319,687	-0.04(-0.31%)
Mar 24, 2020	10.39	11.46	10.14	11.43	342,678	+1.42(+14.15%)
Mar 23, 2020	9.527	10.13	8.867	10.02	278,203	+0.42(+4.36%)
Mar 20, 2020	9.642	10.20	9.504	9.598	450,981	+0.02(+0.19%)
Mar 19, 2020	8.475	9.803	7.891	9.580	733,118	+1.03(+12.10%)
Mar 18, 2020	11.01	11.01	8.194	8.546	557,388	-2.91(-25.37%)
Mar 17, 2020	11.52	11.69	10.52	11.45	349,718	+0.06(+0.55%)
Mar 16, 2020	12.22	12.29	11.14	11.39	216,215	-2.25(-16.47%)
Mar 13, 2020	13.73	14.37	12.96	13.63	330,689	+0.70(+5.45%)
Mar 12, 2020	14.03	14.22	12.92	12.93	466,763	-1.94(-13.06%)
Mar 11, 2020	15.46	15.98	14.78	14.87	276,111	-0.91(-5.76%)
Mar 10, 2020	16.21	16.66	15.59	15.78	336,162	+0.07(+0.45%)
Mar 09, 2020	16.42	16.50	15.66	15.71	184,620	-2.05(-11.54%)
Mar 06, 2020	17.48	17.81	17.24	17.76	197,942	-0.29(-1.58%)
Mar 05, 2020	18.72	18.72	17.81	18.05	160,184	-0.94(-4.93%)
Mar 04, 2020	19.16	19.17	18.62	18.98	169,884	-0.01(-0.05%)
Mar 03, 2020	19.48	19.48	18.79	18.99	167,267	-0.60(-3.05%)
Mar 02, 2020	18.73	19.61	18.58	19.59	120,729	+0.86(+4.62%)
Feb 28, 2020	18.79	19.00	18.35	18.72	308,583	-0.61(-3.18%)
Feb 27, 2020	19.19	19.77	18.87	19.34	282,670	-0.17(-0.87%)
Feb 26, 2020	19.78	19.95	19.51	19.51	130,017	-0.14(-0.73%)
Feb 25, 2020	20.54	20.54	19.51	19.65	245,444	-0.75(-3.67%)
Feb 24, 2020	20.33	20.58	20.29	20.40	108,876	-0.48(-2.31%)
Feb 21, 2020	21.03	21.03	20.72	20.88	94,370	-0.16(-0.76%)
Feb 20, 2020	20.98	21.21	20.87	21.04	124,438	+0.11(+0.51%)
Feb 19, 2020	21.09	21.25	20.90	20.93	82,367	-0.11(-0.51%)
Feb 18, 2020	21.36	21.43	20.98	21.04	69,882	-0.41(-1.91%)
Feb 14, 2020	21.59	21.62	21.36	21.45	86,403	-0.15(-0.70%)
Feb 13, 2020	21.35	21.65	21.35	21.60	90,966	+0.18(+0.83%)
Feb 12, 2020	21.59	21.59	21.27	21.42	139,951	+0.02(+0.08%)
Feb 11, 2020	21.30	21.58	21.30	21.41	67,363	+0.18(+0.84%)
Feb 10, 2020	21.28	21.34	21.08	21.23	68,780	-0.11(-0.50%)
Feb 07, 2020	21.44	21.54	21.29	21.33	69,010	-0.23(-1.07%)
Feb 06, 2020	21.90	21.90	21.54	21.57	66,845	-0.20(-0.94%)
Feb 05, 2020	21.67	21.82	21.54	21.77	105,692	+0.36(+1.66%)
Feb 04, 2020	21.50	21.77	21.41	21.41	160,472	+0.14(+0.67%)