Natural Resource Partners LP (NY: NRP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.88	20.09	19.88	19.97	9,296	-0.03(-0.16%)
May 30, 2018	19.88	20.14	19.88	20.00	18,644	+0.03(+0.16%)
May 29, 2018	19.84	20.15	19.84	19.97	12,610	+0.03(+0.16%)
May 25, 2018		19.94	19.94	19.94	0	+0.03(+0.16%)
May 24, 2018	19.84	19.91	19.81	19.91	9,715	+0.12(+0.63%)
May 23, 2018	19.81	19.91	19.63	19.78	14,470	-0.12(-0.62%)
May 22, 2018	19.91	19.99	19.78	19.91	35,962	+0.00(+0.00%)
May 21, 2018	20.03	20.15	19.84	19.91	18,579	-0.12(-0.62%)
May 18, 2018	19.84	20.11	19.75	20.03	60,781	+0.19(+0.94%)
May 17, 2018	20.03	20.53	19.84	19.84	55,000	-0.28(-1.39%)
May 16, 2018	20.09	20.37	19.97	20.12	26,447	+0.09(+0.46%)
May 15, 2018	19.84	20.22	19.84	20.03	62,084	+0.19(+0.94%)
May 14, 2018	19.75	20.28	19.66	19.84	28,640	+0.00(+0.00%)
May 11, 2018	19.78	20.31	19.63	19.84	33,431	+0.00(+0.00%)
May 10, 2018	19.66	20.30	19.22	19.84	96,566	+0.19(+0.95%)
May 09, 2018	20.74	20.77	18.73	19.66	92,649	-0.81(-3.94%)
May 08, 2018	20.96	21.02	19.94	20.46	98,577	-0.47(-2.22%)
May 07, 2018	20.90	21.36	20.59	20.93	84,551	+0.25(+1.20%)
May 04, 2018	19.72	20.68	19.32	20.68	76,985	+1.02(+5.20%)
May 03, 2018	19.87	20.06	19.32	19.66	96,054	-0.28(-1.38%)
May 02, 2018	20.55	20.76	19.90	19.93	68,642	-0.79(-3.83%)
May 01, 2018	20.82	20.94	20.36	20.73	68,190	+0.09(+0.44%)
Apr 30, 2018	20.79	21.03	20.48	20.64	80,251	-0.15(-0.73%)
Apr 27, 2018	20.67	21.08	20.25	20.79	85,527	+0.15(+0.74%)
Apr 26, 2018	21.92	21.92	20.64	20.64	87,524	-1.25(-5.73%)
Apr 25, 2018	21.28	21.89	20.94	21.89	63,979	+0.52(+2.43%)
Apr 24, 2018	22.62	22.70	21.32	21.37	87,155	-1.25(-5.54%)
Apr 23, 2018	22.29	23.05	21.89	22.62	142,317	+0.43(+1.93%)
Apr 20, 2018	20.73	22.20	20.58	22.20	108,027	+1.50(+7.24%)
Apr 19, 2018	21.28	21.43	20.64	20.70	73,559	-0.70(-3.29%)
Apr 18, 2018	21.62	21.62	21.28	21.40	89,330	-0.03(-0.14%)
Apr 17, 2018	21.40	21.57	20.94	21.43	88,128	-0.03(-0.14%)
Apr 16, 2018	20.97	21.49	20.70	21.46	88,371	+0.49(+2.33%)
Apr 13, 2018	20.76	21.03	20.15	20.97	120,887	+0.21(+1.03%)
Apr 12, 2018	19.51	20.73	19.14	20.76	63,153	+1.25(+6.43%)
Apr 11, 2018	18.16	20.40	17.98	19.51	180,233	+1.31(+7.23%)
Apr 10, 2018	18.41	18.41	17.82	18.19	113,851	+0.31(+1.71%)
Apr 09, 2018	18.04	18.22	17.77	17.89	25,237	-0.15(-0.85%)
Apr 06, 2018	17.95	18.07	17.77	18.04	22,570	-0.06(-0.34%)
Apr 05, 2018	18.22	18.22	17.84	18.10	8,890	-0.09(-0.50%)
Apr 04, 2018	17.89	18.28	17.64	18.19	25,661	+0.15(+0.85%)
Apr 03, 2018	17.73	18.28	17.52	18.04	56,916	+0.34(+1.90%)
Apr 02, 2018	17.40	17.76	17.24	17.70	43,077	+0.15(+0.87%)
Mar 29, 2018		17.55	17.55	17.55	0	+0.12(+0.70%)
Mar 28, 2018	17.26	17.58	17.24	17.43	22,235	+0.18(+1.06%)
Mar 27, 2018	17.30	17.82	17.24	17.24	21,620	-0.03(-0.18%)
Mar 26, 2018	17.52	17.63	17.12	17.27	30,044	-0.21(-1.22%)
Mar 23, 2018	17.67	17.67	17.43	17.49	18,046	-0.24(-1.38%)
Mar 22, 2018	17.52	17.79	17.52	17.73	16,017	+0.09(+0.52%)
Mar 21, 2018	17.70	18.13	17.58	17.64	51,550	+0.06(+0.35%)
Mar 20, 2018	17.89	17.89	17.58	17.58	21,612	-0.28(-1.54%)
Mar 19, 2018	17.40	18.10	17.24	17.85	41,794	+0.46(+2.64%)
Mar 16, 2018	17.82	18.15	17.40	17.40	114,182	-0.40(-2.23%)
Mar 15, 2018	18.28	18.28	17.43	17.79	67,861	-0.46(-2.51%)
Mar 14, 2018	18.49	18.50	18.07	18.25	32,034	-0.24(-1.32%)
Mar 13, 2018	18.62	18.71	18.50	18.50	18,952	-0.21(-1.14%)
Mar 12, 2018	18.62	18.91	18.47	18.71	31,406	+0.06(+0.33%)
Mar 09, 2018	18.83	18.89	18.31	18.65	36,636	-0.18(-0.97%)
Mar 08, 2018	19.10	19.10	18.47	18.83	21,075	+0.09(+0.49%)
Mar 07, 2018		18.89		18.74	12,300	+0.18(+0.99%)
Mar 06, 2018	18.31	18.56	18.07	18.56	19,824	+0.34(+1.85%)
Mar 05, 2018	18.44	18.44	17.89	18.22	74,248	-0.24(-1.32%)
Mar 02, 2018	18.71	18.71	18.28	18.47	24,802	-0.52(-2.74%)
Mar 01, 2018	17.73	19.26	17.73	18.99	103,501	+1.47(+8.38%)
Feb 28, 2018	17.58	17.58	17.11	17.52	26,237	+0.18(+1.06%)
Feb 27, 2018	17.67	17.67	17.19	17.34	12,986	-0.24(-1.39%)
Feb 26, 2018	17.76	17.85	17.37	17.58	14,921	-0.21(-1.20%)
Feb 23, 2018	17.79	17.89	17.46	17.79	31,261	-0.06(-0.34%)
Feb 22, 2018	17.73	17.85	17.37	17.85	13,210	+0.12(+0.69%)
Feb 21, 2018	17.89	17.92	17.31	17.73	10,743	-0.03(-0.17%)
Feb 20, 2018	17.95	17.95	17.61	17.76	17,047	-0.09(-0.48%)
Feb 16, 2018		17.85	17.85	17.85	0	-0.01(-0.03%)
Feb 15, 2018	17.92	17.96	17.64	17.85	10,061	+0.06(+0.34%)
Feb 14, 2018	17.73	17.89	17.25	17.79	13,613	+0.06(+0.35%)
Feb 13, 2018	17.06	17.73	16.70	17.73	25,878	+0.55(+3.20%)
Feb 12, 2018	16.94	17.27	16.60	17.18	31,035	+0.28(+1.63%)
Feb 09, 2018	17.27	17.43	16.23	16.91	45,247	-0.37(-2.12%)
Feb 08, 2018		17.67	17.15	17.27	27,555	+0.00(+0.00%)
Feb 07, 2018	17.70	17.70	17.18	17.27	20,320	-0.40(-2.25%)
Feb 06, 2018	16.82	17.82	16.82	17.67	25,013	+0.21(+1.23%)
Feb 05, 2018	17.40	17.74	17.34	17.46	43,442	-0.27(-1.53%)
Feb 02, 2018	18.00	18.00	17.52	17.73	41,000	-0.45(-2.48%)
Feb 01, 2018	18.33	18.36	17.91	18.18	29,597	-0.06(-0.33%)
Jan 31, 2018	18.72	19.14	18.12	18.24	35,785	-0.36(-1.94%)
Jan 30, 2018	18.54	18.81	18.46	18.60	39,553	-0.09(-0.48%)
Jan 29, 2018	20.05	20.86	17.55	18.69	151,722	-2.17(-10.39%)
Jan 26, 2018	21.07	21.07	20.65	20.86	50,616	-0.21(-1.00%)
Jan 25, 2018	21.04	21.13	20.89	21.07	48,541	-0.06(-0.28%)
Jan 24, 2018	21.19	21.25	20.98	21.13	90,585	+0.00(+0.00%)
Jan 23, 2018	20.77	21.19	20.77	21.13	111,014	+0.18(+0.86%)
Jan 22, 2018	20.11	20.95	19.92	20.95	79,604	+0.66(+3.26%)
Jan 19, 2018	19.87	20.29	19.56	20.29	45,463	+0.39(+1.97%)
Jan 18, 2018	20.11	20.11	19.72	19.90	43,342	-0.21(-1.05%)
Jan 17, 2018	19.99	20.11	19.56	20.11	48,467	+0.18(+0.91%)
Jan 16, 2018	19.59	19.99	19.58	19.93	116,754	+0.39(+2.00%)
Jan 12, 2018		19.53	19.53	19.53	0	+0.33(+1.72%)
Jan 11, 2018	19.11	19.26	19.08	19.20	64,419	+0.27(+1.43%)
Jan 10, 2018	18.51	18.96	18.24	18.93	60,593	+0.42(+2.28%)
Jan 09, 2018	17.67	18.51	17.55	18.51	78,285	+0.78(+4.41%)
Jan 08, 2018	17.64	17.79	17.55	17.73	28,501	+0.09(+0.51%)
Jan 05, 2018	17.40	17.70	17.23	17.64	32,120	+0.24(+1.38%)
Jan 04, 2018	16.92	17.40	16.67	17.40	42,533	+0.39(+2.30%)
Jan 03, 2018	16.22	17.22	16.16	17.01	63,635	+0.87(+5.41%)
Jan 02, 2018	15.56	16.34	15.54	16.13	55,879	+0.48(+3.08%)
Dec 29, 2017		15.65	15.65	15.65	0	+0.84(+5.69%)
Dec 28, 2017	14.99	14.99	14.53	14.81	69,202	-0.21(-1.40%)
Dec 27, 2017	15.02	15.50	14.96	15.02	78,433	-0.09(-0.60%)
Dec 26, 2017	14.93	15.27	14.93	15.11	83,425	+0.12(+0.80%)
Dec 22, 2017	14.93	15.05	14.66	14.99	43,398	-0.03(-0.20%)
Dec 21, 2017	14.96	15.02	14.75	15.02	83,732	+0.09(+0.60%)
Dec 20, 2017	14.96	14.99	14.84	14.93	35,805	-0.03(-0.20%)
Dec 19, 2017	14.84	14.99	14.78	14.96	148,783	+0.03(+0.20%)
Dec 18, 2017	14.93	14.99	14.81	14.93	141,489	+0.06(+0.40%)
Dec 15, 2017	14.90	15.02	14.90	14.87	58,838	+0.00(+0.00%)
Dec 14, 2017	14.78	15.02	14.48	14.87	24,883	-0.03(-0.20%)
Dec 13, 2017	14.90	14.96	14.87	14.90	318,417	+0.00(+0.00%)
Dec 12, 2017	14.90	14.99	14.87	14.90	52,716	+0.00(+0.00%)
Dec 11, 2017	14.78	14.96	14.78	14.90	46,111	+0.00(+0.00%)
Dec 08, 2017	14.81	14.93	14.78	14.90	40,544	+0.09(+0.61%)
Dec 07, 2017	14.78	15.05	14.50	14.81	59,555	+0.03(+0.20%)
Dec 06, 2017	14.87	14.93	14.78	14.78	32,684	-0.21(-1.41%)
Dec 05, 2017	15.02	15.05	14.93	14.99	33,039	-0.03(-0.20%)
Dec 04, 2017	15.05	15.05	15.05	15.02	52,864	-0.12(-0.79%)
Dec 01, 2017	15.41	15.41	15.05	15.14	21,672	-0.15(-0.98%)
Nov 30, 2017	14.84	15.44	14.84	15.29	34,659	+0.42(+2.83%)
Nov 29, 2017	15.14	15.14	14.75	14.87	87,201	-0.27(-1.79%)
Nov 28, 2017	15.23	15.29	14.99	15.14	69,114	-0.03(-0.20%)
Nov 27, 2017	15.29	15.29	14.99	15.17	43,845	-0.14(-0.89%)
Nov 24, 2017	15.16	15.37	15.16	15.31	12,336	-0.02(-0.10%)
Nov 22, 2017	15.53	15.53	15.20	15.32	23,584	-0.03(-0.20%)
Nov 21, 2017	15.38	15.41	15.11	15.35	60,770	+0.03(+0.20%)
Nov 20, 2017	15.23	15.37	15.21	15.32	22,356	+0.06(+0.39%)
Nov 17, 2017	15.41	15.57	15.23	15.26	1,235,262	-0.09(-0.59%)
Nov 16, 2017	15.56	15.68	15.26	15.35	28,129	-0.30(-1.92%)
Nov 15, 2017	15.56	15.77	15.50	15.65	59,886	+0.00(+0.00%)
Nov 14, 2017	15.83	15.83	15.53	15.65	16,023	-0.09(-0.57%)
Nov 13, 2017	15.68	15.81	15.50	15.74	19,467	+0.12(+0.77%)
Nov 10, 2017	15.71	15.80	15.56	15.62	18,248	+0.03(+0.19%)
Nov 09, 2017	15.20	15.73	15.14	15.59	26,436	+0.24(+1.57%)
Nov 08, 2017	15.08	15.38	14.87	15.35	14,797	+0.33(+2.20%)
Nov 07, 2017	15.23	15.25	14.90	15.02	19,404	-0.30(-1.96%)
Nov 06, 2017	14.69	15.56	14.60	15.32	39,151	+0.69(+4.73%)
Nov 03, 2017	14.86	14.92	14.60	14.63	13,241	-0.12(-0.80%)
Nov 02, 2017	15.54	15.54	14.60	14.75	23,284	-0.95(-6.03%)
Nov 01, 2017	16.19	16.19	15.69	15.69	24,694	-0.06(-0.38%)
Oct 31, 2017	15.57	15.81	15.25	15.75	25,167	+0.06(+0.38%)
Oct 30, 2017	15.43	15.83	15.43	15.69	36,180	+0.03(+0.19%)
Oct 27, 2017	15.40	15.72	15.37	15.66	20,998	+0.21(+1.34%)
Oct 26, 2017	15.10	15.60	14.75	15.46	57,174	+0.18(+1.16%)
Oct 25, 2017	15.22	15.31	14.48	15.28	29,353	-0.03(-0.19%)
Oct 24, 2017	15.31	15.31	15.17	15.31	13,327	+0.00(+0.00%)
Oct 23, 2017	15.57	15.66	15.16	15.31	24,540	-0.35(-2.26%)
Oct 20, 2017	15.87	15.96	15.57	15.66	16,175	-0.03(-0.19%)
Oct 19, 2017	16.05	16.10	15.60	15.69	16,828	-0.33(-2.03%)
Oct 18, 2017	15.51	16.46	15.51	16.02	72,724	+0.41(+2.65%)
Oct 17, 2017	15.34	15.69	15.16	15.60	14,418	+0.15(+0.96%)
Oct 16, 2017	15.19	15.47	15.11	15.46	25,628	+0.24(+1.55%)
Oct 13, 2017	15.25	15.31	14.95	15.22	17,090	+0.03(+0.19%)
Oct 12, 2017	15.19	15.23	15.04	15.19	14,204	-0.24(-1.53%)
Oct 11, 2017	14.48	15.69	14.48	15.43	44,451	+1.00(+6.97%)
Oct 10, 2017	14.89	15.22	14.16	14.42	74,463	-0.65(-4.31%)
Oct 09, 2017	15.04	15.19	14.75	15.07	35,108	-0.18(-1.16%)
Oct 06, 2017	15.34	15.43	14.92	15.25	34,069	-0.15(-0.96%)
Oct 05, 2017	15.07	15.48	15.07	15.40	29,157	+0.44(+2.96%)
Oct 04, 2017	14.83	15.04	14.75	14.95	21,900	+0.24(+1.61%)
Oct 03, 2017	14.18	14.89	14.04	14.72	42,865	+0.32(+2.26%)
Oct 02, 2017	14.51	14.64	14.18	14.39	22,486	-0.24(-1.62%)
Sep 29, 2017	14.72	14.72	14.18	14.63	28,876	+0.03(+0.20%)
Sep 28, 2017	14.66	14.87	14.39	14.60	34,214	-0.15(-1.00%)
Sep 27, 2017	15.01	15.13	14.72	14.75	18,768	-0.27(-1.77%)
Sep 26, 2017	15.07	15.33	14.83	15.01	26,345	-0.12(-0.78%)
Sep 25, 2017	14.83	15.16	14.83	15.13	18,046	+0.32(+2.20%)
Sep 22, 2017	14.81	14.92	14.78	14.81	27,898	+0.00(+0.00%)
Sep 21, 2017	14.54	14.81	14.48	14.81	34,893	+0.03(+0.20%)
Sep 20, 2017	14.89	14.89	14.60	14.78	33,245	-0.06(-0.40%)
Sep 19, 2017	14.75	14.86	14.75	14.83	9,754	-0.09(-0.59%)
Sep 18, 2017	14.92	14.98	14.54	14.92	42,816	+0.03(+0.20%)
Sep 15, 2017	14.63	15.04	14.60	14.89	48,418	+0.15(+1.00%)
Sep 14, 2017	14.81	15.03	14.66	14.75	59,699	+0.06(+0.40%)
Sep 13, 2017	14.39	14.74	14.39	14.69	21,000	+0.27(+1.84%)
Sep 12, 2017	14.69	14.72	14.13	14.42	31,187	-0.30(-2.01%)
Sep 11, 2017	14.36	15.02	14.36	14.72	28,776	+0.06(+0.40%)
Sep 08, 2017	14.36	14.66	14.10	14.66	24,614	+0.21(+1.43%)
Sep 07, 2017	14.83	14.83	14.39	14.45	16,760	-0.38(-2.59%)
Sep 06, 2017	14.57	14.95	14.48	14.83	15,019	+0.30(+2.03%)
Sep 05, 2017	14.75	14.78	14.34	14.54	42,429	-0.24(-1.60%)
Sep 01, 2017	14.81	15.16	14.75	14.78	23,843	-0.03(-0.20%)
Aug 31, 2017	15.13	15.49	14.72	14.81	44,826	-0.18(-1.18%)
Aug 30, 2017	13.59	15.04	13.48	14.98	98,308	+1.39(+10.22%)
Aug 29, 2017	13.74	13.83	13.59	13.59	18,186	-0.18(-1.29%)
Aug 28, 2017	13.86	13.92	13.74	13.77	19,472	-0.15(-1.06%)
Aug 25, 2017	13.83	14.07	13.83	13.92	11,344	+0.09(+0.64%)
Aug 24, 2017	14.07	14.13	13.80	13.83	15,796	-0.35(-2.50%)
Aug 23, 2017	14.13	14.18	13.71	14.18	136,727	+0.06(+0.42%)
Aug 22, 2017	14.42	14.60	14.13	14.13	45,549	-0.30(-2.05%)
Aug 21, 2017	14.54	14.57	14.07	14.42	85,261	-0.33(-2.20%)
Aug 18, 2017	14.66	15.01	14.51	14.75	44,830	-0.27(-1.77%)
Aug 17, 2017	14.92	15.04	14.78	15.01	30,086	+0.15(+0.99%)
Aug 16, 2017	15.43	15.43	14.78	14.86	45,202	-0.44(-2.90%)
Aug 15, 2017	15.54	15.94	15.28	15.31	33,577	-0.12(-0.77%)
Aug 14, 2017	16.28	16.40	15.22	15.43	43,537	-0.50(-3.15%)
Aug 11, 2017	15.93	16.19	15.78	15.93	40,764	-0.18(-1.10%)
Aug 10, 2017	16.14	16.14	15.70	16.11	30,805	-0.15(-0.91%)
Aug 09, 2017	15.78	16.46	15.13	16.25	47,977	+0.44(+2.80%)
Aug 08, 2017	16.90	16.90	15.51	15.81	60,350	-0.95(-5.64%)
Aug 07, 2017	16.70	16.84	16.49	16.76	36,708	-0.09(-0.53%)
Aug 04, 2017	17.11	17.14	16.61	16.84	28,191	+0.21(+1.24%)
Aug 03, 2017	16.40	16.78	16.40	16.64	17,039	+0.30(+1.81%)
Aug 02, 2017	15.88	16.55	15.88	16.34	53,994	+0.06(+0.36%)
Aug 01, 2017	15.88	16.43	15.88	16.28	56,652	+0.06(+0.36%)
Jul 31, 2017	16.17	16.43	16.17	16.23	80,943	-0.09(-0.54%)
Jul 28, 2017	15.99	16.40	15.99	16.31	21,913	+0.09(+0.54%)
Jul 27, 2017	16.20	16.46	15.99	16.23	22,582	-0.06(-0.36%)
Jul 26, 2017	16.34	16.65	16.11	16.28	32,622	+0.06(+0.36%)
Jul 25, 2017	16.43	16.49	16.17	16.23	10,832	-0.09(-0.54%)
Jul 24, 2017	15.93	16.37	15.85	16.31	38,128	+0.23(+1.45%)
Jul 21, 2017	16.25	16.25	15.64	16.08	23,861	-0.15(-0.90%)
Jul 20, 2017	16.78	16.81	16.23	16.23	31,461	-0.49(-2.96%)
Jul 19, 2017	16.78	16.92	16.49	16.72	6,293	+0.09(+0.52%)
Jul 18, 2017	16.81	16.89	16.52	16.63	10,746	-0.03(-0.17%)
Jul 17, 2017	16.66	17.01	16.57	16.66	32,558	-0.12(-0.69%)
Jul 14, 2017	16.20	16.98	16.20	16.78	31,429	+0.55(+3.41%)
Jul 13, 2017	16.17	16.26	15.91	16.23	9,168	+0.12(+0.72%)
Jul 12, 2017	15.85	16.28	15.56	16.11	52,181	+0.41(+2.59%)
Jul 11, 2017	15.73	15.91	15.56	15.70	66,541	-0.15(-0.92%)
Jul 10, 2017	15.62	16.02	15.62	15.85	24,073	+0.15(+0.93%)
Jul 07, 2017	16.08	16.28	15.67	15.70	40,203	-0.26(-1.64%)
Jul 06, 2017	15.85	16.05	15.76	15.96	13,219	+0.12(+0.73%)
Jul 05, 2017	15.70	16.02	15.70	15.85	16,306	+0.15(+0.93%)
Jul 03, 2017	16.20	16.20	15.70	15.70	45,804	-0.32(-2.00%)
Jun 30, 2017	16.05	16.11	15.41	16.02	69,220	+0.00(+0.00%)
Jun 29, 2017	15.76	16.02	15.47	16.02	13,513	+0.21(+1.32%)
Jun 28, 2017	15.76	15.91	15.62	15.81	30,681	+0.31(+2.03%)
Jun 27, 2017	15.79	16.06	15.47	15.50	34,161	-0.38(-2.38%)
Jun 26, 2017	15.99	16.21	15.47	15.88	47,363	-0.23(-1.44%)
Jun 23, 2017	15.67	16.25	15.53	16.11	28,430	+0.35(+2.21%)
Jun 22, 2017	15.64	15.79	15.41	15.76	24,637	+0.03(+0.18%)
Jun 21, 2017	15.76	15.91	15.44	15.73	44,835	-0.03(-0.18%)
Jun 20, 2017	15.99	16.15	15.70	15.76	31,956	-0.23(-1.45%)
Jun 19, 2017	15.99	16.40	15.99	15.99	27,964	+0.00(+0.00%)
Jun 16, 2017	16.11	16.25	15.99	15.99	67,105	-0.26(-1.61%)
Jun 15, 2017	16.23	16.43	16.11	16.25	41,591	-0.17(-1.06%)
Jun 14, 2017	17.16	17.36	16.06	16.43	55,871	-0.61(-3.58%)
Jun 13, 2017	16.40	17.11	16.40	17.04	28,057	+0.79(+4.83%)
Jun 12, 2017	16.37	16.55	16.25	16.25	19,389	-0.06(-0.36%)
Jun 09, 2017	16.23	16.55	16.08	16.31	49,332	+0.03(+0.18%)
Jun 08, 2017	16.05	16.40	16.05	16.28	43,941	+0.03(+0.18%)
Jun 07, 2017	16.20	16.31	16.05	16.25	69,096	+0.06(+0.36%)
Jun 06, 2017	16.23	16.54	16.18	16.20	31,783	-0.06(-0.36%)
Jun 05, 2017	16.57	16.75	16.23	16.25	72,248	-0.32(-1.93%)
Jun 02, 2017	16.72	16.91	16.14	16.57	213,622	-0.29(-1.72%)