From        To   

Symbol Date Open High Low Close Volume
  NONS   2020-02-14   56.00   58.00   56.00   56.00   5000
  NONS   2020-02-12   58.00   58.00   58.00   58.00   2000
  NONS   2020-02-11   58.00   58.00   58.00   58.00   1000
  NONS   2020-02-10   58.00   58.00   58.00   58.00   1000
  NONS   2020-02-07   59.00   60.00   59.00   60.00   3000
  NONS   2020-02-04   60.00   64.50   60.00   62.25   2000
  NONS   2020-02-03   0.00   58.59   58.59   62.00   1500
  NONS   2020-01-31   0.00   62.00   62.00   62.00   0
  NONS   2020-01-29   63.29   63.29   59.50   62.22   7500
  NONS   2020-01-28   57.00   60.00   57.00   60.00   2000
  NONS   2020-01-23   0.00   57.50   57.50   57.00   500
  NONS   2020-01-16   57.00   57.00   57.00   57.00   500
  NONS   2020-01-15   58.00   58.00   58.00   58.00   2500
  NONS   2020-01-14   58.00   58.00   58.00   58.00   500
  NONS   2020-01-13   60.00   60.00   58.00   58.00   47000
  NONS   2020-01-09   57.04   59.59   57.00   59.04   3000
  NONS   2020-01-08   56.02   57.00   56.00   57.00   4000
  NONS   2020-01-06   58.00   58.00   57.20   58.00   41500
  NONS   2020-01-03   60.00   60.00   60.00   60.00   5000
  NONS   2020-01-01   60.00   60.00   60.00   60.00   2000
  NONS   2019-12-31   60.00   60.00   60.00   60.00   1500
  NONS   2019-12-30   62.00   62.00   60.00   60.00   2000
  NONS   2019-12-27   61.09   61.09   61.00   61.00   3000
  NONS   2019-12-26   61.00   61.00   61.00   61.00   3000
  NONS   2019-12-24   58.95   58.97   58.95   58.97   4500
  NONS   2019-12-23   62.06   62.06   62.06   62.06   4500
  NONS   2019-12-20   65.30   65.30   65.30   65.30   500
  NONS   2019-12-19   62.22   62.22   62.22   62.22   500
  NONS   2019-12-17   67.00   67.00   65.50   65.50   1000
  NONS   2019-12-16   64.50   67.19   64.50   67.18   7500
  NONS   2019-12-13   64.00   66.00   64.00   64.00   3000
  NONS   2019-12-12   63.00   64.00   63.00   63.00   3000
  NONS   2019-12-11   63.50   64.98   63.00   64.98   1500
  NONS   2019-12-10   65.51   65.51   65.00   65.33   1500
  NONS   2019-12-09   69.90   69.90   67.00   67.00   1000
  NONS   2019-12-06   68.98   68.98   68.98   68.98   500
  NONS   2019-12-05   67.50   67.50   64.61   67.50   9000
  NONS   2019-12-04   69.75   69.75   65.01   67.90   5000
  NONS   2019-12-03   63.15   66.44   63.00   66.44   5500
  NONS   2019-12-02   65.98   65.98   64.94   65.94   18000
  NONS   2019-11-29   62.84   62.84   62.84   62.84   1000
  NONS   2019-11-28   59.47   59.84   59.47   59.84   7000
  NONS   2019-11-27   56.99   57.00   56.99   57.00   6000
  NONS   2019-11-26   55.75   55.75   55.00   55.00   30000
  NONS   2019-11-25   56.97   56.97   55.50   55.59   10500
  NONS   2019-11-22   54.58   55.00   54.58   55.00   5000
  NONS   2019-11-21   55.00   55.00   54.58   54.58   25500
  NONS   2019-11-20   58.43   58.43   54.70   57.45   5500
  NONS   2019-11-19   53.11   56.47   53.11   56.47   5000
  NONS   2019-11-18   57.50   57.50   55.50   55.90   3500
  NONS   2019-11-15   56.00   57.99   56.00   57.99   1500
  NONS   2019-11-14   54.59   56.79   54.59   56.65   42000
  NONS   2019-11-12   54.59   54.59   54.59   54.59   4500
  NONS   2019-11-11   52.00   53.00   52.00   52.00   34000
  NONS   2019-11-07   54.00   54.00   53.70   53.70   2500
  NONS   2019-11-06   55.00   56.00   55.00   56.00   4000
  NONS   2019-11-05   55.00   55.00   55.00   55.00   500
  NONS   2019-11-04   52.09   54.99   52.09   54.99   19000
  NONS   2019-11-01   0.00   53.49   53.49   52.50   500
  NONS   2019-10-31   52.50   52.90   52.50   52.50   2500
  NONS   2019-10-30   50.54   52.25   50.54   52.06   14000
  NONS   2019-10-28   52.15   52.15   52.15   52.15   1000
  NONS   2019-10-22   50.00   50.00   50.00   50.00   500
  NONS   2019-10-21   52.45   52.45   50.09   50.36   2500
  NONS   2019-10-18   52.99   53.00   52.00   52.70   3500
  NONS   2019-10-17   54.06   54.06   50.25   52.02   44000
  NONS   2019-10-16   49.50   51.49   49.50   51.49   38000
  NONS   2019-10-15   51.00   51.00   49.04   49.04   3500
  NONS   2019-10-11   51.50   51.50   51.50   51.50   1500
  NONS   2019-10-10   47.54   51.74   47.54   50.15   16000
  NONS   2019-10-09   49.00   49.84   49.00   49.84   2500
  NONS   2019-10-08   50.70   51.00   47.50   48.43   75500
  NONS   2019-10-07   50.00   51.79   49.00   49.11   37000
  NONS   2019-10-04   50.00   50.00   49.99   50.00   8500
  NONS   2019-10-02   50.00   51.79   50.00   50.00   65500
  NONS   2019-10-01   50.00   52.00   49.75   50.22   142000
  NONS   2019-09-30   51.00   52.00   50.54   51.25   22000
  NONS   2019-09-27   50.50   53.20   50.00   53.20   25500
  NONS   2019-09-26   50.00   52.52   49.40   52.52   6000
  NONS   2019-09-25   53.00   55.63   52.00   52.00   71000
  NONS   2019-09-24   53.50   53.50   53.00   53.00   3000
  NONS   2019-09-23   53.40   53.40   49.20   52.50   24000
  NONS   2019-09-19   51.50   51.50   51.00   51.00   7000
  NONS   2019-09-18   47.00   49.59   47.00   49.59   5500
  NONS   2019-09-17   47.50   47.50   47.00   47.25   1000
  NONS   2019-09-11   47.88   47.88   47.88   47.88   500
  NONS   2019-09-06   50.40   50.40   50.40   50.40   1500
  NONS   2019-09-05   48.59   48.59   48.00   48.00   2000
  NONS   2019-09-04   50.00   50.00   45.90   46.27   5500
  NONS   2019-08-29   50.00   50.00   48.31   48.31   20500
  NONS   2019-08-23   48.50   50.84   48.50   50.84   1000
  NONS   2019-08-22   50.00   51.00   49.00   51.00   3000
  NONS   2019-08-21   48.00   49.86   48.00   49.86   12500
  NONS   2019-08-20   48.00   51.90   47.04   47.50   84500
  NONS   2019-08-19   50.20   50.20   49.02   49.50   79500
  NONS   2019-08-01   54.25   54.25   51.00   51.59   3000
  NONS   2019-07-31   51.50   54.00   51.34   52.66   18500
  NONS   2019-07-29   54.04   56.88   54.04   54.04   1000
  NONS   2019-07-26   54.88   60.63   54.88   56.88   3000
  NONS   2019-07-25   57.75   57.75   57.75   57.75   500
  NONS   2019-07-24   58.00   60.81   58.00   60.79   17500
  NONS   2019-07-23   59.79   59.84   56.00   57.93   2000
  NONS   2019-07-22   57.00   57.00   57.00   57.00   500
  NONS   2019-07-19   59.00   59.00   59.00   59.00   2500
  NONS   2019-07-18   0.00   62.10   62.10   62.10   0
  NONS   2019-07-12   0.00   62.15   62.15   62.15   0
  NONS   2019-07-11   0.00   62.28   62.28   62.28   0
  NONS   2019-07-05   0.00   62.73   62.73   62.73   0
  NONS   2019-07-01   0.00   64.33   64.33   64.33   0
  NONS   2019-06-28   65.00   65.00   65.00   65.00   500
  NONS   2019-06-27   0.00   62.19   62.19   62.19   0
  NONS   2019-06-25   0.00   64.33   64.33   64.33   0
  NONS   2019-06-18   65.00   65.00   65.00   65.00   500
  NONS   2019-06-14   60.00   63.00   60.00   63.00   1000
  NONS   2019-05-24   61.75   61.75   61.75   61.75   500
  NONS   2019-05-23   60.00   60.00   60.00   60.00   500
  NONS   2019-05-22   57.70   57.70   57.70   57.70   500
  NONS   2019-05-20   55.00   55.00   55.00   55.00   500
  NONS   2019-05-14   53.00   53.00   52.79   52.79   4500
  NONS   2019-05-02   58.00   58.00   54.81   54.81   11000
  NONS   2019-04-30   55.00   57.70   55.00   57.70   5500
  NONS   2019-04-29   55.50   55.50   55.00   55.04   12500
  NONS   2019-04-23   55.09   55.09   55.09   55.09   4500
  NONS   2019-04-17   58.20   58.20   58.00   58.00   4000
  NONS   2019-04-16   61.00   61.00   61.00   61.00   500
  NONS   2019-04-15   58.00   58.79   57.00   58.79   4500
  NONS   2019-04-12   56.00   56.00   55.50   56.00   41000
  NONS   2019-04-11   57.00   57.00   56.00   56.00   41000
  NONS   2019-04-10   58.00   58.00   58.00   58.00   25000
  NONS   2019-04-09   58.00   58.00   58.00   58.00   15500
  NONS   2019-04-08   58.00   58.00   58.00   58.00   1500
  NONS   2019-04-05   60.00   60.00   60.00   60.00   500
  NONS   2019-03-28   58.00   58.00   58.00   58.00   1000
  NONS   2019-03-27   60.50   60.50   60.50   60.50   1000
  NONS   2019-03-26   62.00   62.00   62.00   62.00   2000
  NONS   2019-03-21   62.00   62.00   62.00   62.00   3500
  NONS   2019-03-19   62.00   62.00   62.00   62.00   500
  NONS   2019-03-15   62.00   62.00   62.00   62.00   1000
  NONS   2019-03-13   62.00   62.50   62.00   62.50   2500
  NONS   2019-03-11   0.00   64.98   64.98   65.00   1000
  NONS   2019-03-01   65.00   65.00   65.00   65.00   500
  NONS   2019-02-28   60.00   62.00   60.00   62.00   5500
  NONS   2019-02-27   60.00   60.00   60.00   60.00   2500
  NONS   2019-02-26   62.00   62.00   62.00   62.00   1000
  NONS   2019-02-21   61.50   61.50   61.00   61.00   1000
  NONS   2019-02-20   64.00   64.00   63.99   63.99   1500
  NONS   2019-02-19   64.00   64.00   64.00   64.00   500
  NONS   2019-02-13   60.00   62.00   60.00   61.00   12000
  NONS   2019-02-12   64.00   64.00   61.75   61.75   25000
  NONS   2019-02-08   69.90   69.90   65.00   65.00   1500
  NONS   2019-01-31   65.00   67.95   65.00   67.95   3000
  NONS   2019-01-30   65.00   65.00   64.09   64.73   3500
  NONS   2019-01-29   69.00   69.00   66.75   66.75   3500
  NONS   2019-01-28   69.00   69.00   68.40   69.00   14500
  NONS   2019-01-24   72.00   72.00   72.00   72.00   3000
  NONS   2019-01-22   0.00   73.00   73.00   73.00   500
  NONS   2019-01-21   73.00   73.00   73.00   73.00   1000
  NONS   2019-01-16   74.00   74.00   72.00   72.34   5000
  NONS   2019-01-15   71.00   73.00   71.00   73.00   4500
  NONS   2019-01-14   74.43   74.43   70.50   72.50   129500
  NONS   2019-01-11   70.88   70.88   70.88   70.88   1000
  NONS   2019-01-10   67.51   67.51   67.51   67.51   500
  NONS   2019-01-09   64.30   64.30   64.30   64.30   500
  NONS   2019-01-08   64.00   64.30   61.25   61.25   2000
  NONS   2019-01-07   61.25   61.25   61.25   61.25   500
  NONS   2019-01-04   61.25   61.25   61.25   61.25   1000
  NONS   2019-01-03   64.47   64.47   64.47   64.47   4000
  NONS   2019-01-02   70.98   70.98   67.86   67.86   1500
  NONS   2019-01-01   71.41   72.01   71.41   71.41   3500