Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	24.05	24.24	23.62	23.75	952,703	-0.53(-2.18%)
Apr 29, 2021	24.20	24.58	23.87	24.28	814,526	+0.22(+0.93%)
Apr 28, 2021	24.10	24.18	23.87	24.05	585,192	+0.11(+0.47%)
Apr 27, 2021	23.73	24.00	23.73	23.94	532,615	+0.12(+0.51%)
Apr 26, 2021	23.93	24.23	23.79	23.82	554,977	+0.06(+0.23%)
Apr 23, 2021	23.49	23.92	23.39	23.77	877,557	+0.39(+1.67%)
Apr 22, 2021	23.67	23.70	23.33	23.38	698,327	-0.35(-1.49%)
Apr 21, 2021	23.19	23.79	23.08	23.73	960,160	+0.54(+2.33%)
Apr 20, 2021	23.78	23.81	23.09	23.19	868,355	-0.83(-3.45%)
Apr 19, 2021	23.93	24.19	23.85	24.02	1,070,458	+0.14(+0.58%)
Apr 16, 2021	23.88	24.14	23.79	23.88	788,114	+0.29(+1.22%)
Apr 15, 2021	23.71	23.71	23.30	23.59	609,585	+0.00(+0.00%)
Apr 14, 2021	23.39	23.86	23.39	23.59	937,036	+0.22(+0.96%)
Apr 13, 2021	23.52	23.66	23.25	23.37	519,244	-0.33(-1.41%)
Apr 12, 2021	23.65	23.78	23.46	23.70	943,910	+0.22(+0.95%)
Apr 09, 2021	23.37	23.51	23.22	23.48	676,202	+0.24(+1.04%)
Apr 08, 2021	23.34	23.51	22.99	23.24	829,705	-0.21(-0.91%)
Apr 07, 2021	23.40	23.56	23.30	23.45	592,044	+0.11(+0.48%)
Apr 06, 2021	23.37	23.53	23.20	23.34	566,205	-0.06(-0.24%)
Apr 05, 2021	23.44	23.60	23.22	23.39	684,446	+0.24(+1.04%)
Apr 01, 2021	22.58	23.16	22.58	23.15	1,245,867	+0.56(+2.47%)
Mar 31, 2021	22.83	23.00	22.50	22.59	1,286,692	-0.69(-2.96%)
Mar 30, 2021	22.92	23.47	22.92	23.28	873,400	+0.50(+2.20%)
Mar 29, 2021	22.89	23.35	22.66	22.78	1,010,245	-0.47(-2.04%)
Mar 26, 2021	23.33	23.61	22.84	23.25	1,161,369	+0.20(+0.89%)
Mar 25, 2021	22.11	23.12	22.03	23.05	1,072,911	+0.89(+4.03%)
Mar 24, 2021	22.57	22.98	22.16	22.16	1,259,093	-0.09(-0.42%)
Mar 23, 2021	22.98	23.18	22.11	22.25	1,381,467	-1.00(-4.32%)
Mar 22, 2021	23.52	23.64	23.14	23.25	1,218,371	-0.47(-1.96%)
Mar 19, 2021	23.79	24.01	23.30	23.72	3,822,423	-0.14(-0.58%)
Mar 18, 2021	24.32	24.78	23.84	23.86	1,161,013	-0.27(-1.12%)
Mar 17, 2021	24.02	24.26	23.82	24.13	1,142,556	+0.30(+1.25%)
Mar 16, 2021	24.29	24.39	23.79	23.83	996,748	-0.72(-2.92%)
Mar 15, 2021	24.15	24.57	23.92	24.55	1,079,144	+0.28(+1.15%)
Mar 12, 2021	24.53	24.62	24.11	24.27	1,218,453	-0.07(-0.27%)
Mar 11, 2021	23.93	24.49	23.83	24.33	1,056,339	+0.24(+1.00%)
Mar 10, 2021	23.65	24.32	23.52	24.09	1,344,449	+0.61(+2.62%)
Mar 09, 2021	23.30	23.86	22.98	23.48	1,072,124	+0.03(+0.12%)
Mar 08, 2021	23.00	23.83	22.79	23.45	1,590,629	+0.75(+3.30%)
Mar 05, 2021	22.52	22.72	21.89	22.70	1,324,276	+0.67(+3.02%)
Mar 04, 2021	22.48	22.70	21.65	22.03	1,170,106	-0.44(-1.94%)
Mar 03, 2021	22.56	22.97	22.46	22.47	1,457,521	+0.02(+0.08%)
Mar 02, 2021	22.39	22.69	22.39	22.45	834,399	-0.09(-0.41%)
Mar 01, 2021	22.69	22.78	22.47	22.54	1,084,097	+0.27(+1.21%)
Feb 26, 2021	22.50	22.81	22.10	22.27	1,356,897	-0.27(-1.19%)
Feb 25, 2021	23.71	23.86	22.48	22.54	1,485,980	-1.17(-4.92%)
Feb 24, 2021	22.61	23.75	22.60	23.71	1,060,682	+1.25(+5.56%)
Feb 23, 2021	22.64	22.83	22.14	22.46	1,062,316	-0.09(-0.41%)
Feb 22, 2021	22.06	22.85	22.03	22.55	1,298,098	+0.47(+2.14%)
Feb 19, 2021	21.57	22.12	21.57	22.08	936,714	+0.69(+3.20%)
Feb 18, 2021	21.13	21.48	21.06	21.39	1,243,056	+0.19(+0.87%)
Feb 17, 2021	21.12	21.34	20.93	21.21	1,340,482	-0.06(-0.26%)
Feb 16, 2021	21.52	21.69	21.27	21.27	1,088,385	-0.06(-0.26%)
Feb 12, 2021	21.16	21.72	21.13	21.32	904,634	+0.03(+0.13%)
Feb 11, 2021	21.26	21.81	21.15	21.29	827,007	-0.07(-0.35%)
Feb 10, 2021	21.83	21.83	20.86	21.37	1,051,092	-0.44(-2.04%)
Feb 09, 2021	21.67	21.96	21.55	21.81	980,521	+0.02(+0.08%)
Feb 08, 2021	21.36	21.80	21.30	21.79	678,575	+0.50(+2.35%)
Feb 05, 2021	21.22	21.29	20.62	21.29	788,732	+0.34(+1.63%)
Feb 04, 2021	20.20	20.96	20.20	20.95	489,600	+0.77(+3.81%)
Feb 03, 2021	20.15	20.32	20.02	20.18	551,514	-0.10(-0.50%)
Feb 02, 2021	20.26	20.52	20.03	20.28	791,609	+0.30(+1.48%)
Feb 01, 2021	19.77	20.07	19.50	19.99	823,177	+0.35(+1.79%)
Jan 29, 2021	20.42	20.76	19.62	19.64	1,339,074	-1.04(-5.02%)
Jan 28, 2021	20.51	20.90	20.35	20.67	749,687	+0.64(+3.19%)
Jan 27, 2021	20.41	20.90	19.93	20.03	1,121,896	-1.06(-5.05%)
Jan 26, 2021	21.35	21.44	20.94	21.10	671,613	-0.06(-0.26%)
Jan 25, 2021	21.22	21.44	20.98	21.15	653,255	-0.39(-1.80%)
Jan 22, 2021	21.23	21.60	21.18	21.54	588,039	-0.01(-0.04%)
Jan 21, 2021	22.07	22.15	21.55	21.55	572,542	-0.52(-2.35%)
Jan 20, 2021	21.89	22.21	21.85	22.07	622,262	+0.10(+0.46%)
Jan 19, 2021	22.11	22.15	21.64	21.97	821,252	+0.12(+0.55%)
Jan 15, 2021	21.44	22.03	21.26	21.85	852,462	+0.06(+0.30%)
Jan 14, 2021	21.62	21.96	21.54	21.78	645,947	+0.32(+1.51%)
Jan 13, 2021	21.36	21.64	21.17	21.46	634,168	-0.03(-0.13%)
Jan 12, 2021	20.95	21.57	20.95	21.49	803,723	+0.68(+3.25%)
Jan 11, 2021	20.70	21.08	20.70	20.81	720,684	-0.20(-0.97%)
Jan 08, 2021	21.51	21.51	20.61	21.02	1,072,598	-0.45(-2.11%)
Jan 07, 2021	21.91	21.91	21.32	21.47	1,113,745	-0.04(-0.17%)
Jan 06, 2021	20.78	21.82	20.70	21.51	1,299,248	+1.26(+6.22%)
Jan 05, 2021	19.95	20.44	19.95	20.25	817,521	+0.19(+0.97%)
Jan 04, 2021	20.75	20.75	19.88	20.05	947,790	-0.53(-2.56%)
Dec 31, 2020		20.58	20.58	20.58	647,514	+0.03(+0.14%)
Dec 30, 2020	20.70	20.78	20.46	20.55	647,514	-0.13(-0.63%)
Dec 29, 2020	21.02	21.02	20.59	20.68	764,465	-0.23(-1.11%)
Dec 28, 2020	21.34	21.51	20.91	20.91	718,764	-0.21(-1.01%)
Dec 24, 2020	21.04	21.20	20.80	21.13	429,687	+0.17(+0.79%)
Dec 23, 2020	20.70	21.14	20.66	20.96	995,488	+0.45(+2.21%)
Dec 22, 2020	20.73	20.94	20.50	20.51	955,638	-0.23(-1.12%)
Dec 21, 2020	20.77	20.94	20.39	20.74	991,265	-0.24(-1.15%)
Dec 18, 2020	21.25	21.39	20.77	20.98	2,898,717	-0.23(-1.09%)
Dec 17, 2020	21.33	21.37	20.93	21.21	1,244,524	-0.04(-0.17%)
Dec 16, 2020	21.46	21.64	21.24	21.25	1,279,633	-0.29(-1.33%)
Dec 15, 2020	21.16	21.65	20.94	21.53	1,025,995	+0.68(+3.24%)
Dec 14, 2020	21.55	21.55	20.84	20.86	965,574	-0.34(-1.62%)
Dec 11, 2020	20.98	21.33	20.81	21.20	714,633	-0.16(-0.74%)
Dec 10, 2020	21.37	21.72	21.33	21.36	1,132,108	-0.31(-1.41%)
Dec 09, 2020	21.56	21.76	21.44	21.66	1,049,387	+0.32(+1.52%)
Dec 08, 2020	20.75	21.42	20.75	21.34	1,298,874	+0.28(+1.31%)
Dec 07, 2020	21.13	21.23	20.78	21.06	1,024,586	-0.29(-1.38%)
Dec 04, 2020	20.82	21.51	20.70	21.36	1,354,297	+0.68(+3.30%)
Dec 03, 2020	20.22	20.77	20.14	20.68	1,658,538	+0.49(+2.42%)
Dec 02, 2020	19.78	20.29	19.78	20.19	1,129,428	+0.22(+1.11%)
Dec 01, 2020	20.20	20.40	19.88	19.97	995,876	+0.37(+1.88%)
Nov 30, 2020	20.32	20.47	19.60	19.60	1,301,498	-0.96(-4.66%)
Nov 27, 2020	20.54	20.69	20.38	20.56	456,571	-0.15(-0.71%)
Nov 25, 2020	20.53	20.85	20.34	20.70	745,498	-0.05(-0.22%)
Nov 24, 2020	20.03	20.86	19.99	20.75	1,100,517	+0.98(+4.94%)
Nov 23, 2020	19.52	19.88	19.37	19.77	706,881	+0.62(+3.22%)
Nov 20, 2020	19.20	19.34	19.05	19.16	671,122	-0.18(-0.95%)
Nov 19, 2020	19.21	19.39	18.94	19.34	554,834	-0.05(-0.24%)
Nov 18, 2020	19.51	19.86	19.38	19.39	1,036,335	+0.01(+0.05%)
Nov 17, 2020	19.22	19.47	19.12	19.38	1,266,449	-0.12(-0.61%)
Nov 16, 2020	19.48	19.57	19.18	19.50	930,448	+0.71(+3.77%)
Nov 13, 2020	18.50	18.90	18.35	18.79	552,663	+0.58(+3.19%)
Nov 12, 2020	18.42	18.48	17.93	18.21	564,775	-0.58(-3.09%)
Nov 11, 2020	19.32	19.32	18.61	18.79	566,018	-0.42(-2.20%)
Nov 10, 2020	19.06	19.33	18.83	19.21	1,073,059	+0.42(+2.25%)
Nov 09, 2020	18.88	19.43	18.43	18.79	1,607,886	+1.46(+8.40%)
Nov 06, 2020	18.01	18.08	17.29	17.33	540,503	-0.48(-2.69%)
Nov 05, 2020	17.17	17.93	17.15	17.81	827,337	+0.75(+4.37%)
Nov 04, 2020	17.36	17.60	16.96	17.07	915,230	-0.78(-4.39%)
Nov 03, 2020	17.20	18.12	16.96	17.85	1,318,634	+1.10(+6.54%)
Nov 02, 2020	16.73	16.93	16.39	16.75	1,195,096	+0.41(+2.48%)
Oct 30, 2020	16.26	16.43	15.99	16.35	941,591	+0.01(+0.06%)
Oct 29, 2020	15.87	16.48	15.70	16.34	927,821	+0.30(+1.90%)
Oct 28, 2020	16.15	16.56	15.93	16.03	924,519	-0.57(-3.44%)
Oct 27, 2020	17.05	17.05	16.59	16.61	1,021,584	-0.51(-2.96%)
Oct 26, 2020	17.32	17.43	16.94	17.11	894,008	-0.53(-3.03%)
Oct 23, 2020	17.48	17.74	17.40	17.65	780,243	+0.31(+1.81%)
Oct 22, 2020	16.80	17.40	16.78	17.33	976,172	+0.53(+3.12%)
Oct 21, 2020	16.72	16.95	16.68	16.81	526,608	+0.03(+0.16%)
Oct 20, 2020	16.74	16.99	16.61	16.78	813,946	+0.25(+1.50%)
Oct 19, 2020	16.81	16.99	16.50	16.53	627,629	-0.27(-1.59%)
Oct 16, 2020	16.95	17.09	16.73	16.80	1,131,386	-0.16(-0.92%)
Oct 15, 2020	16.46	16.96	16.44	16.96	749,700	+0.20(+1.21%)
Oct 14, 2020	16.61	16.90	16.58	16.75	999,842	+0.11(+0.66%)
Oct 13, 2020	16.70	16.84	16.48	16.64	920,003	-0.28(-1.63%)
Oct 12, 2020	16.65	17.05	16.65	16.92	741,268	+0.18(+1.05%)
Oct 09, 2020	16.77	16.88	16.61	16.74	1,276,555	+0.14(+0.83%)
Oct 08, 2020	16.39	16.65	16.26	16.61	891,281	+0.34(+2.09%)
Oct 07, 2020	16.03	16.38	16.03	16.26	935,692	+0.55(+3.52%)
Oct 06, 2020	16.14	16.35	15.63	15.71	1,201,084	-0.14(-0.87%)
Oct 05, 2020	15.56	15.90	15.53	15.85	703,634	+0.52(+3.36%)
Oct 02, 2020	14.69	15.44	14.68	15.33	1,111,950	+0.32(+2.15%)
Oct 01, 2020	14.91	15.12	14.75	15.01	1,079,837	+0.24(+1.62%)
Sep 30, 2020	14.77	14.98	14.64	14.77	876,166	+0.06(+0.44%)
Sep 29, 2020	14.97	14.97	14.57	14.71	639,543	-0.28(-1.84%)
Sep 28, 2020	14.76	15.20	14.75	14.98	1,474,326	+0.56(+3.90%)
Sep 25, 2020	14.07	14.43	14.06	14.42	1,350,063	+0.16(+1.10%)
Sep 24, 2020	14.43	14.67	14.12	14.27	1,684,589	-0.10(-0.71%)
Sep 23, 2020	14.83	15.17	14.35	14.37	1,285,252	-0.51(-3.41%)
Sep 22, 2020	15.02	15.26	14.72	14.87	1,381,974	-0.16(-1.04%)
Sep 21, 2020	15.45	15.59	14.71	15.03	2,133,513	-0.99(-6.21%)
Sep 18, 2020	16.54	16.73	15.96	16.03	3,801,110	-0.24(-1.47%)
Sep 17, 2020	15.68	16.43	15.59	16.26	1,707,727	+0.25(+1.55%)
Sep 16, 2020	15.33	16.17	15.31	16.02	1,586,479	+0.70(+4.57%)
Sep 15, 2020	15.55	15.63	15.28	15.32	960,142	-0.17(-1.07%)
Sep 14, 2020	15.33	15.57	15.29	15.48	842,667	+0.30(+2.00%)
Sep 11, 2020	15.25	15.39	15.11	15.18	1,008,041	-0.07(-0.48%)
Sep 10, 2020	15.50	15.77	15.19	15.25	1,101,568	-0.17(-1.07%)
Sep 09, 2020	15.45	15.55	15.26	15.42	1,414,775	+0.19(+1.27%)
Sep 08, 2020	15.66	15.67	15.19	15.22	1,262,007	-0.57(-3.59%)
Sep 04, 2020	15.69	15.85	15.22	15.79	1,383,378	+0.45(+2.92%)
Sep 03, 2020	15.88	16.12	15.22	15.34	1,156,902	-0.38(-2.44%)
Sep 02, 2020	15.52	15.81	15.32	15.73	1,252,079	+0.21(+1.36%)
Sep 01, 2020	15.15	15.81	15.00	15.52	1,888,425	+0.61(+4.11%)
Aug 31, 2020	15.27	15.33	14.90	14.90	1,087,141	-0.46(-2.98%)
Aug 28, 2020	15.53	15.53	15.23	15.36	843,435	+0.04(+0.24%)
Aug 27, 2020	15.11	15.56	15.11	15.32	1,149,523	+0.29(+1.95%)
Aug 26, 2020	15.07	15.30	14.96	15.03	1,208,281	-0.10(-0.66%)
Aug 25, 2020	15.32	15.43	15.00	15.13	1,372,757	+0.07(+0.49%)
Aug 24, 2020	14.56	15.11	14.47	15.06	958,009	+0.63(+4.37%)
Aug 21, 2020	14.49	14.68	14.32	14.43	1,062,824	-0.14(-0.94%)
Aug 20, 2020	14.72	14.93	14.54	14.57	1,250,668	-0.43(-2.87%)
Aug 19, 2020	14.89	15.30	14.81	15.00	887,229	+0.16(+1.11%)
Aug 18, 2020	15.06	15.17	14.80	14.83	836,350	-0.27(-1.76%)
Aug 17, 2020	15.30	15.33	15.04	15.10	701,052	-0.11(-0.72%)
Aug 14, 2020	15.00	15.31	14.92	15.21	699,399	+0.00(+0.00%)
Aug 13, 2020	15.21	15.46	15.11	15.21	766,900	-0.16(-1.01%)
Aug 12, 2020	15.77	15.77	15.13	15.36	621,400	-0.03(-0.18%)
Aug 11, 2020	15.64	15.78	15.32	15.39	879,062	+0.22(+1.45%)
Aug 10, 2020	14.97	15.24	14.97	15.17	588,064	+0.34(+2.28%)
Aug 07, 2020	14.27	14.83	14.27	14.83	728,928	+0.42(+2.92%)
Aug 06, 2020	14.62	14.73	14.28	14.41	1,032,304	-0.34(-2.29%)
Aug 05, 2020	14.73	15.30	14.37	14.75	1,402,843	+0.88(+6.33%)
Aug 04, 2020	13.83	14.07	13.83	13.87	955,162	-0.12(-0.85%)
Aug 03, 2020	13.99	14.23	13.77	13.99	693,367	+0.18(+1.32%)
Jul 31, 2020	13.72	13.83	13.46	13.81	969,534	+0.02(+0.13%)
Jul 30, 2020	13.90	13.93	13.63	13.79	1,219,430	-0.54(-3.77%)
Jul 29, 2020	14.05	14.43	14.00	14.33	812,499	+0.24(+1.69%)
Jul 28, 2020	14.25	14.48	14.07	14.09	748,992	-0.33(-2.28%)
Jul 27, 2020	14.24	14.52	14.07	14.42	769,011	+0.08(+0.57%)
Jul 24, 2020	14.75	14.75	14.33	14.34	725,209	-0.37(-2.55%)
Jul 23, 2020	14.05	14.77	14.05	14.71	1,729,751	+0.50(+3.54%)
Jul 22, 2020	14.08	14.31	14.08	14.21	1,018,684	-0.11(-0.77%)
Jul 21, 2020	14.18	14.47	14.16	14.32	670,095	+0.28(+2.02%)
Jul 20, 2020	14.07	14.27	13.96	14.04	610,747	-0.21(-1.48%)
Jul 17, 2020	14.57	14.57	14.16	14.25	1,094,212	-0.25(-1.70%)
Jul 16, 2020	14.17	14.68	14.04	14.49	772,942	+0.18(+1.28%)
Jul 15, 2020	14.54	14.54	14.10	14.31	1,045,320	+0.32(+2.29%)
Jul 14, 2020	13.62	13.99	13.45	13.99	921,379	+0.37(+2.75%)
Jul 13, 2020	13.83	13.84	13.40	13.61	1,664,157	+0.02(+0.13%)
Jul 10, 2020	12.88	13.61	12.86	13.60	892,868	+0.72(+5.61%)
Jul 09, 2020	13.54	13.56	12.84	12.87	1,311,342	-0.69(-5.06%)
Jul 08, 2020	13.20	13.59	13.19	13.56	1,262,113	+0.30(+2.28%)
Jul 07, 2020	13.57	13.69	13.25	13.26	1,159,318	-0.53(-3.85%)
Jul 06, 2020	14.07	14.15	13.67	13.79	926,079	+0.21(+1.55%)
Jul 02, 2020	14.14	14.19	13.49	13.58	895,274	-0.07(-0.54%)
Jul 01, 2020	14.27	14.41	13.63	13.65	1,367,642	-0.59(-4.11%)
Jun 30, 2020	13.76	14.34	13.69	14.24	1,373,935	+0.33(+2.37%)
Jun 29, 2020	13.83	13.95	13.61	13.91	1,144,782	+0.36(+2.63%)
Jun 26, 2020	13.84	14.04	13.36	13.55	2,603,034	-0.63(-4.45%)
Jun 25, 2020	13.51	14.25	13.51	14.18	1,618,658	+0.56(+4.09%)
Jun 24, 2020	13.72	13.90	13.49	13.62	1,916,712	-0.40(-2.87%)
Jun 23, 2020	14.35	14.50	13.99	14.03	1,473,311	+0.02(+0.13%)
Jun 22, 2020	13.83	14.28	13.72	14.01	1,594,080	-0.03(-0.20%)
Jun 19, 2020	14.41	14.49	13.76	14.04	3,773,366	-0.14(-0.97%)
Jun 18, 2020	13.83	14.37	13.59	14.17	1,793,639	+0.53(+3.89%)
Jun 17, 2020	13.93	14.00	13.61	13.64	1,604,142	-0.31(-2.23%)
Jun 16, 2020	14.51	14.51	13.67	13.95	1,827,953	+0.35(+2.55%)
Jun 15, 2020	12.54	13.78	12.45	13.61	1,909,534	+0.34(+2.55%)
Jun 12, 2020	13.68	13.68	12.74	13.27	1,344,552	+0.37(+2.91%)
Jun 11, 2020	13.52	13.71	12.87	12.89	1,353,916	-1.65(-11.32%)
Jun 10, 2020	15.09	15.12	14.52	14.54	1,166,400	-0.73(-4.79%)
Jun 09, 2020	15.22	15.63	15.02	15.27	1,213,479	-0.52(-3.30%)
Jun 08, 2020	15.43	15.81	15.36	15.79	1,044,386	+0.77(+5.14%)
Jun 05, 2020	15.22	15.50	14.82	15.02	1,473,602	+0.91(+6.44%)
Jun 04, 2020	13.63	14.11	13.51	14.11	914,014	+0.30(+2.17%)
Jun 03, 2020	13.87	14.14	13.68	13.81	909,600	+0.39(+2.91%)
Jun 02, 2020	13.55	13.69	13.28	13.42	902,624	+0.05(+0.34%)
Jun 01, 2020	13.08	13.58	12.95	13.38	1,484,881	+0.35(+2.65%)
May 29, 2020	13.31	13.44	12.82	13.03	1,789,115	-0.22(-1.64%)
May 28, 2020	13.98	13.98	13.17	13.25	802,919	-0.43(-3.12%)
May 27, 2020	13.68	13.79	13.22	13.68	986,091	+0.77(+5.98%)
May 26, 2020	12.79	13.14	12.69	12.90	1,045,873	+0.82(+6.76%)
May 22, 2020	12.45	12.49	12.00	12.09	824,737	-0.26(-2.13%)
May 21, 2020	12.07	12.53	12.02	12.35	1,553,359	+0.18(+1.49%)
May 20, 2020	12.03	12.32	12.01	12.17	979,527	+0.40(+3.39%)
May 19, 2020	12.00	12.27	11.77	11.77	1,196,737	-0.36(-2.99%)
May 18, 2020	11.83	12.30	11.70	12.13	1,400,284	+0.99(+8.88%)
May 15, 2020	11.18	11.35	10.94	11.14	1,193,110	-0.16(-1.45%)
May 14, 2020	10.91	11.31	10.57	11.31	1,846,586	+0.04(+0.32%)
May 13, 2020	11.70	11.80	11.17	11.27	1,337,441	-0.64(-5.41%)
May 12, 2020	12.54	12.66	11.90	11.91	1,099,952	-0.60(-4.79%)
May 11, 2020	12.32	12.59	12.04	12.51	1,714,091	-0.08(-0.65%)
May 08, 2020	12.49	12.61	12.16	12.59	857,555	+0.53(+4.36%)
May 07, 2020	11.75	12.39	11.75	12.07	986,276	+0.69(+6.07%)
May 06, 2020	12.95	13.18	11.33	11.38	1,865,559	-0.86(-7.05%)
May 05, 2020	12.33	12.54	12.22	12.24	1,525,735	+0.03(+0.22%)
May 04, 2020	11.93	12.27	11.80	12.21	1,102,448	-0.03(-0.22%)