Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.31	33.66	32.27	33.31	19,412	+1.06(+3.27%)
May 30, 2018	32.34	33.99	32.26	32.26	25,511	+0.13(+0.40%)
May 29, 2018	32.08	32.52	30.92	32.13	24,161	-0.13(-0.40%)
May 25, 2018		32.26	32.26	32.26	0	+1.95(+6.42%)
May 24, 2018	29.97	30.53	29.53	30.31	8,829	+0.43(+1.45%)
May 23, 2018	29.62	30.27	29.23	29.88	17,085	+0.00(+0.00%)
May 22, 2018	31.57	31.78	29.84	29.88	21,983	-1.34(-4.29%)
May 21, 2018	31.15	31.31	30.45	31.22	11,663	+0.48(+1.55%)
May 18, 2018	31.18	31.35	30.70	30.74	14,242	-0.30(-0.97%)
May 17, 2018	30.48	31.70	30.48	31.05	18,147	+0.56(+1.84%)
May 16, 2018	30.96	30.96	29.97	30.48	16,048	+0.17(+0.57%)
May 15, 2018	30.31	30.74	29.97	30.31	10,828	+0.00(+0.00%)
May 14, 2018	30.40	30.74	29.92	30.31	20,082	-0.04(-0.14%)
May 11, 2018	30.36	30.90	30.29	30.36	12,416	-0.22(-0.71%)
May 10, 2018	30.10	30.74	30.05	30.57	9,787	+0.26(+0.86%)
May 09, 2018	30.53	30.53	29.92	30.31	13,000	-0.17(-0.57%)
May 08, 2018	30.48	30.83	30.05	30.48	20,221	-0.04(-0.14%)
May 07, 2018	31.61	31.61	29.88	30.53	18,991	-1.04(-3.29%)
May 04, 2018	31.26	32.17	31.26	31.57	7,817	+0.22(+0.69%)
May 03, 2018	30.61	32.13	30.01	31.35	13,171	+0.74(+2.40%)
May 02, 2018	31.91	31.91	30.36	30.61	19,320	-0.61(-1.94%)
May 01, 2018	31.09	31.44	30.83	31.22	13,770	-0.65(-2.04%)
Apr 30, 2018	31.83	32.82	31.78	31.87	22,707	+0.17(+0.55%)
Apr 27, 2018	31.05	31.83	30.18	31.70	27,072	+0.74(+2.37%)
Apr 26, 2018	30.86	31.13	30.14	30.96	26,732	-0.48(-1.51%)
Apr 25, 2018	32.73	32.73	30.74	31.44	19,767	-1.30(-3.96%)
Apr 24, 2018	34.59	34.90	32.30	32.73	27,624	-1.73(-5.02%)
Apr 23, 2018	34.33	34.55	33.90	34.46	15,261	+0.17(+0.50%)
Apr 20, 2018	33.81	34.51	33.81	34.29	25,163	+0.39(+1.15%)
Apr 19, 2018	33.86	34.33	33.55	33.90	15,499	+0.17(+0.51%)
Apr 18, 2018	33.38	34.29	33.38	33.73	19,931	+0.39(+1.17%)
Apr 17, 2018	32.43	33.55	32.08	33.34	21,116	+1.08(+3.35%)
Apr 16, 2018	32.47	33.08	31.61	32.26	26,917	-0.04(-0.13%)
Apr 13, 2018	32.26	32.73	31.44	32.30	15,967	+0.39(+1.22%)
Apr 12, 2018	31.35	32.21	30.40	31.91	13,931	+0.52(+1.65%)
Apr 11, 2018	31.57	32.39	30.83	31.39	31,908	-0.13(-0.41%)
Apr 10, 2018	31.61	32.43	31.35	31.52	24,923	+0.48(+1.53%)
Apr 09, 2018	31.65	31.83	30.86	31.05	18,850	-0.30(-0.97%)
Apr 06, 2018	31.44	31.70	30.59	31.35	20,747	-0.13(-0.41%)
Apr 05, 2018	30.01	31.78	30.01	31.48	24,813	+1.56(+5.20%)
Apr 04, 2018	31.70	31.87	28.15	29.92	64,979	-2.16(-6.74%)
Apr 03, 2018	31.91	32.82	31.70	32.08	27,796	+0.52(+1.64%)
Apr 02, 2018	28.76	31.65	28.76	31.57	54,158	+3.16(+11.11%)
Mar 29, 2018		28.41	28.41	28.41	0	-1.90(-6.28%)
Mar 28, 2018	31.61	31.99	30.18	30.31	76,397	-1.30(-4.10%)
Mar 27, 2018	32.21	32.69	30.96	31.61	34,484	-0.48(-1.48%)
Mar 26, 2018	33.43	33.43	31.39	32.08	36,110	-0.78(-2.37%)
Mar 23, 2018	35.33	35.37	32.78	32.86	23,304	-2.51(-7.09%)
Mar 22, 2018	35.98	36.56	35.28	35.37	23,001	-1.08(-2.97%)
Mar 21, 2018	34.51	36.75	34.51	36.45	32,493	+1.86(+5.38%)
Mar 20, 2018	34.20	35.89	33.73	34.59	34,903	+0.35(+1.01%)
Mar 19, 2018	34.03	34.64	33.08	34.25	22,367	+0.09(+0.25%)
Mar 16, 2018	34.72	34.72	33.47	34.16	69,897	-0.52(-1.50%)
Mar 15, 2018	34.64	35.41	34.16	34.68	22,274	+0.17(+0.50%)
Mar 14, 2018	36.32	36.32	33.47	34.51	41,707	-1.60(-4.43%)
Mar 13, 2018	36.02	37.19	35.93	36.11	27,284	+0.30(+0.85%)
Mar 12, 2018	34.68	36.54	34.68	35.80	22,601	+1.08(+3.11%)
Mar 09, 2018	35.54	36.11	33.81	34.72	45,947	-0.69(-1.95%)
Mar 08, 2018	36.11	36.62	35.33	35.41	22,986	-0.69(-1.92%)
Mar 07, 2018		36.45		36.11	21,908	+0.86(+2.45%)
Mar 06, 2018	34.23	35.59	34.16	35.24	14,656	+1.38(+4.09%)
Mar 05, 2018	35.24	35.26	33.04	33.86	32,006	-1.51(-4.28%)
Mar 02, 2018	35.93	35.98	35.11	35.37	11,614	-0.86(-2.39%)
Mar 01, 2018	35.50	36.50	34.61	36.24	17,814	+0.61(+1.70%)
Feb 28, 2018	36.67	36.75	35.33	35.63	17,844	-0.98(-2.68%)
Feb 27, 2018	35.88	36.74	35.88	36.61	26,666	+0.69(+1.92%)
Feb 26, 2018	35.58	36.27	35.25	35.92	12,418	+0.52(+1.46%)
Feb 23, 2018	35.54	35.75	35.19	35.41	8,312	+0.09(+0.24%)
Feb 22, 2018		36.87		35.32	30,932	+0.52(+1.49%)
Feb 21, 2018	33.77	35.62	33.68	34.80	29,224	+1.21(+3.59%)
Feb 20, 2018	35.10	35.40	33.42	33.60	21,557	-1.59(-4.53%)
Feb 16, 2018		35.19	35.19	35.19	0	+1.25(+3.68%)
Feb 15, 2018	33.25	34.15	32.91	33.94	33,158	+1.21(+3.68%)
Feb 14, 2018	32.61	33.14	32.39	32.74	13,674	-0.39(-1.17%)
Feb 13, 2018	32.86	33.60	32.65	33.12	18,309	+0.13(+0.39%)
Feb 12, 2018	32.99	33.34	31.96	32.99	22,825	+0.26(+0.79%)
Feb 09, 2018	33.04	33.04	31.10	32.74	36,547	+0.13(+0.40%)
Feb 08, 2018	31.92	32.86	31.24	32.61	22,193	+0.82(+2.57%)
Feb 07, 2018	32.99	32.99	31.36	31.79	43,947	-1.38(-4.16%)
Feb 06, 2018	30.15	33.55	29.40	33.17	39,895	+1.77(+5.62%)
Feb 05, 2018	32.78	32.78	29.89	31.40	69,323	-1.64(-4.95%)
Feb 02, 2018	35.97	35.97	32.82	33.04	70,414	-3.23(-8.91%)
Feb 01, 2018	35.97	36.57	34.85	36.27	32,017	+0.04(+0.12%)
Jan 31, 2018	36.10	36.66	35.45	36.22	25,879	+0.09(+0.24%)
Jan 30, 2018	37.82	37.82	35.79	36.14	38,914	-1.64(-4.33%)
Jan 29, 2018	37.90	38.85	37.55	37.77	22,815	-0.17(-0.45%)
Jan 26, 2018	38.51	38.51	37.34	37.95	29,365	-0.30(-0.79%)
Jan 25, 2018	37.52	38.55	37.43	38.25	21,788	+0.73(+1.95%)
Jan 24, 2018	37.30	38.08	37.30	37.52	24,221	+0.30(+0.81%)
Jan 23, 2018	38.25	39.54	37.17	37.22	43,760	-1.21(-3.14%)
Jan 22, 2018	36.01	38.59	35.66	38.42	58,414	+2.24(+6.19%)
Jan 19, 2018	36.01	36.56	35.71	36.18	69,057	+0.04(+0.12%)
Jan 18, 2018	35.66	36.35	35.41	36.14	43,244	+0.47(+1.33%)
Jan 17, 2018	35.41	35.66	34.29	35.66	27,157	+0.47(+1.35%)
Jan 16, 2018		36.40	34.31	35.19	37,517	-0.65(-1.80%)
Jan 12, 2018		35.84	35.84	35.84	0	-0.17(-0.48%)
Jan 11, 2018	36.31	36.70	35.62	36.01	59,379	-0.22(-0.59%)
Jan 10, 2018	35.66	36.48	35.41	36.22	60,301	+0.34(+0.96%)
Jan 09, 2018	33.47	36.14	33.44	35.88	48,731	+2.28(+6.79%)
Jan 08, 2018	34.11	34.16	33.25	33.60	20,611	-0.47(-1.39%)
Jan 05, 2018	33.21	34.20	32.30	34.07	47,153	+0.86(+2.59%)
Jan 04, 2018	34.98	34.98	32.69	33.21	46,071	-1.55(-4.46%)
Jan 03, 2018	33.51	35.97	32.48	34.76	83,739	+1.16(+3.46%)
Jan 02, 2018	32.43	33.86	31.79	33.60	30,085	+1.16(+3.59%)
Dec 29, 2017		32.43	32.43	32.43	0	-0.65(-1.95%)
Dec 28, 2017	33.42	33.94	32.78	33.08	22,911	-0.26(-0.78%)
Dec 27, 2017	33.64	34.33	32.91	33.34	28,201	-0.22(-0.64%)
Dec 26, 2017	34.03	34.54	33.38	33.55	27,617	-0.52(-1.52%)
Dec 22, 2017	34.46	34.89	33.60	34.07	19,130	-0.43(-1.25%)
Dec 21, 2017	33.86	35.36	33.55	34.50	38,787	+0.56(+1.65%)
Dec 20, 2017	33.47	34.24	32.05	33.94	62,963	+0.47(+1.42%)
Dec 19, 2017	34.20	34.54	33.38	33.47	66,797	-0.86(-2.51%)
Dec 18, 2017	34.24	34.98	33.64	34.33	70,983	+0.04(+0.13%)
Dec 15, 2017	34.54	35.38	34.11	34.29	103,102	-0.17(-0.50%)
Dec 14, 2017	35.45	36.01	34.37	34.46	44,597	-1.03(-2.91%)
Dec 13, 2017	35.23	36.10	35.06	35.49	62,757	+0.13(+0.37%)
Dec 12, 2017	35.92	36.70	34.93	35.36	80,594	-0.43(-1.20%)
Dec 11, 2017	35.41	36.17	35.41	35.79	101,101	+0.60(+1.71%)
Dec 08, 2017	34.76	35.62	34.11	35.19	57,090	+0.43(+1.24%)
Dec 07, 2017	35.32	35.66	34.50	34.76	49,792	-0.52(-1.47%)
Dec 06, 2017	35.92	36.31	35.06	35.28	45,738	-0.69(-1.92%)
Dec 05, 2017	35.32	36.48	34.85	35.97	67,258	+0.65(+1.83%)
Dec 04, 2017	36.96	37.32	35.19	35.32	50,789	-1.46(-3.98%)
Dec 01, 2017	37.56	37.82	36.61	36.78	38,011	-0.95(-2.51%)
Nov 30, 2017	37.47	38.04	37.04	37.73	62,147	+0.49(+1.31%)
Nov 29, 2017	37.37	37.97	36.60	37.25	57,215	+0.26(+0.70%)
Nov 28, 2017	38.49	38.49	36.64	36.99	61,527	-1.12(-2.93%)
Nov 27, 2017	40.08	40.81	37.33	38.10	66,177	-1.67(-4.21%)
Nov 24, 2017	40.03	40.29	39.52	39.78	12,109	-0.30(-0.75%)
Nov 22, 2017	41.02	41.02	39.69	40.08	34,676	-0.43(-1.06%)
Nov 21, 2017	40.68	41.92	39.61	40.51	79,982	+0.09(+0.21%)
Nov 20, 2017	39.56	40.85	39.52	40.42	41,601	+0.77(+1.95%)
Nov 17, 2017	38.62	39.99	38.28	39.65	25,806	+1.16(+3.01%)
Nov 16, 2017	37.55	39.05	37.55	38.49	59,523	+1.20(+3.22%)
Nov 15, 2017	37.25	37.72	36.60	37.29	34,494	-0.04(-0.11%)
Nov 14, 2017	37.16	37.97	36.99	37.33	37,126	+0.04(+0.12%)
Nov 13, 2017	37.37	37.72	36.52	37.29	56,575	+0.21(+0.58%)
Nov 10, 2017	36.73	37.16	36.47	37.07	28,928	+0.82(+2.25%)
Nov 09, 2017	36.60	37.25	35.87	36.26	31,957	-0.56(-1.52%)
Nov 08, 2017	34.89	36.90	34.41	36.82	70,390	+1.63(+4.63%)
Nov 07, 2017	34.20	36.26	33.68	35.19	105,936	+1.12(+3.27%)
Nov 06, 2017	33.00	34.28	32.48	34.07	73,452	+0.73(+2.19%)
Nov 03, 2017	31.11	33.86	31.11	33.34	40,923	+2.32(+7.47%)
Nov 02, 2017	33.04	33.04	29.99	31.02	85,938	-3.43(-9.96%)
Nov 01, 2017	35.70	36.37	34.07	34.46	55,160	-1.24(-3.49%)
Oct 31, 2017	35.61	36.17	34.89	35.70	32,465	+0.30(+0.85%)
Oct 30, 2017	35.19	35.61	34.46	35.40	34,908	+0.21(+0.61%)
Oct 27, 2017	36.43	36.82	34.89	35.19	38,038	-1.20(-3.30%)
Oct 26, 2017	35.61	37.11	35.61	36.39	27,391	+0.86(+2.42%)
Oct 25, 2017	35.40	36.09	34.82	35.53	32,617	+0.04(+0.12%)
Oct 24, 2017	35.40	37.25	35.36	35.49	57,337	+0.13(+0.36%)
Oct 23, 2017	34.80	38.01	34.51	35.36	127,460	+0.99(+2.87%)
Oct 20, 2017	33.55	34.89	33.55	34.37	35,876	+0.99(+2.96%)
Oct 19, 2017	33.13	34.16	32.31	33.38	52,133	+0.51(+1.57%)
Oct 18, 2017	31.50	33.08	31.25	32.87	51,400	+1.63(+5.22%)
Oct 17, 2017	31.92	32.01	30.00	31.24	32,227	-0.51(-1.62%)
Oct 16, 2017	31.58	32.18	31.24	31.75	55,770	+0.30(+0.96%)
Oct 13, 2017	31.97	32.01	30.77	31.45	54,639	-0.43(-1.35%)
Oct 12, 2017	31.02	32.18	30.59	31.88	77,901	+1.03(+3.34%)
Oct 11, 2017	30.04	32.18	30.04	30.85	123,819	+0.69(+2.28%)
Oct 10, 2017	29.09	30.57	29.09	30.17	64,041	+1.20(+4.15%)
Oct 09, 2017	28.62	29.95	28.62	28.96	58,044	+0.64(+2.27%)
Oct 06, 2017	27.68	28.53	27.29	28.32	44,669	+0.60(+2.17%)
Oct 05, 2017	27.85	28.28	27.27	27.72	67,363	+0.09(+0.31%)
Oct 04, 2017	27.33	27.98	26.90	27.63	54,192	+0.26(+0.94%)
Oct 03, 2017	28.45	28.74	26.86	27.38	137,216	-0.64(-2.30%)
Oct 02, 2017	22.31	30.25	20.42	28.02	327,757	+11.20(+66.56%)
Sep 29, 2017	17.40	17.40	16.48	16.82	141,503	-0.60(-3.43%)
Sep 28, 2017	17.31	17.93	17.02	17.42	155,187	+0.19(+1.08%)
Sep 27, 2017	16.74	18.16	16.74	17.23	224,072	+0.52(+3.11%)
Sep 26, 2017	16.67	16.80	16.25	16.71	119,643	+0.09(+0.53%)
Sep 25, 2017	16.66	17.24	16.44	16.63	217,232	+0.20(+1.19%)
Sep 22, 2017	16.27	16.57	16.27	16.43	115,261	+0.13(+0.78%)
Sep 21, 2017	16.07	16.66	16.07	16.30	133,801	+0.08(+0.48%)
Sep 20, 2017	16.40	16.56	16.19	16.22	111,941	-0.21(-1.25%)
Sep 19, 2017	16.14	16.51	15.98	16.43	114,869	+0.36(+2.26%)
Sep 18, 2017	15.12	16.73	15.04	16.07	388,965	+1.02(+6.77%)
Sep 15, 2017	14.83	15.09	14.50	15.05	237,990	+0.25(+1.72%)
Sep 14, 2017	14.47	15.13	14.29	14.79	134,326	+0.33(+2.30%)
Sep 13, 2017	14.26	14.49	14.15	14.46	152,851	+0.14(+0.96%)
Sep 12, 2017	14.26	14.47	14.17	14.32	72,949	+0.14(+0.97%)
Sep 11, 2017	14.10	14.44	13.64	14.19	109,309	+0.17(+1.19%)
Sep 08, 2017	14.12	14.29	13.97	14.02	64,447	-0.18(-1.24%)
Sep 07, 2017	14.15	14.44	14.15	14.20	107,188	+0.33(+2.40%)
Sep 06, 2017	13.78	14.10	13.74	13.86	116,317	+0.28(+2.09%)
Sep 05, 2017	14.04	14.04	13.41	13.58	117,154	-0.45(-3.21%)
Sep 01, 2017		14.21	13.74	14.03	53,961	-0.19(-1.31%)
Aug 31, 2017	14.41	14.48	14.14	14.21	59,775	-0.25(-1.76%)
Aug 30, 2017	14.57	14.68	14.46	14.47	106,397	-0.07(-0.46%)
Aug 29, 2017	14.47	14.70	14.41	14.54	57,983	-0.03(-0.20%)
Aug 28, 2017	14.32	14.81	14.27	14.57	64,440	+0.24(+1.71%)
Aug 25, 2017	14.38	14.51	14.15	14.32	51,949	-0.16(-1.08%)
Aug 24, 2017	14.58	14.74	14.41	14.48	104,399	-0.02(-0.14%)
Aug 23, 2017	14.29	14.87	14.29	14.50	217,992	+0.17(+1.16%)
Aug 22, 2017	13.93	14.54	13.82	14.33	140,606	+0.53(+3.83%)
Aug 21, 2017	13.07	14.86	13.07	13.80	299,191	+0.81(+6.26%)
Aug 18, 2017	12.91	13.22	12.52	12.99	98,059	-0.06(-0.45%)
Aug 17, 2017	13.32	13.36	12.75	13.05	86,829	-0.30(-2.27%)
Aug 16, 2017	13.18	13.45	13.15	13.35	70,668	+0.03(+0.22%)
Aug 15, 2017	13.66	13.76	13.26	13.32	78,064	-0.35(-2.58%)
Aug 14, 2017	13.52	13.93	13.51	13.67	81,678	+0.00(+0.00%)
Aug 11, 2017	13.85	13.95	13.53	13.67	114,072	-0.42(-2.99%)
Aug 10, 2017	14.19	14.40	14.10	14.10	218,665	-0.18(-1.24%)
Aug 09, 2017	14.22	14.50	13.90	14.27	203,367	-0.10(-0.68%)
Aug 08, 2017	13.71	14.44	13.71	14.37	231,509	+0.47(+3.38%)
Aug 07, 2017	13.03	14.13	12.98	13.90	125,557	+0.87(+6.69%)
Aug 04, 2017	12.87	13.11	12.86	13.03	100,417	+0.18(+1.37%)
Aug 03, 2017	12.83	13.04	12.64	12.85	187,839	+0.17(+1.31%)
Aug 02, 2017	12.98	13.21	12.61	12.68	157,288	-0.13(-0.99%)
Aug 01, 2017	12.93	13.16	12.80	12.81	65,731	-0.04(-0.30%)
Jul 31, 2017	13.49	13.49	12.82	12.85	84,767	-0.51(-3.81%)
Jul 28, 2017	13.79	13.82	13.30	13.36	75,201	-0.36(-2.64%)
Jul 27, 2017	13.54	13.82	13.46	13.72	117,548	+0.18(+1.30%)
Jul 26, 2017	13.33	13.55	13.12	13.55	47,513	+0.23(+1.69%)
Jul 25, 2017	13.02	13.58	13.02	13.32	105,593	+0.30(+2.33%)
Jul 24, 2017	13.01	13.25	12.90	13.02	20,142	+0.08(+0.61%)
Jul 21, 2017	13.30	13.30	12.89	12.94	49,902	-0.24(-1.78%)
Jul 20, 2017	13.28	13.30	13.05	13.17	47,192	-0.14(-1.03%)
Jul 19, 2017	13.26	13.46	13.12	13.31	44,660	+0.25(+1.95%)
Jul 18, 2017	13.01	13.31	13.00	13.06	37,278	-0.11(-0.82%)
Jul 17, 2017	13.16	13.56	13.14	13.16	59,591	+0.05(+0.37%)
Jul 14, 2017	13.29	13.44	13.03	13.12	99,519	-0.15(-1.11%)
Jul 13, 2017	13.02	13.28	12.70	13.26	153,638	-0.04(-0.29%)
Jul 12, 2017	13.50	13.69	13.21	13.30	50,852	-0.20(-1.45%)
Jul 11, 2017	13.59	13.59	13.26	13.50	63,021	-0.09(-0.65%)
Jul 10, 2017	13.54	13.60	13.54	13.59	7,927	-0.15(-1.07%)
Jul 07, 2017	14.01	14.03	13.56	13.73	84,072	-0.19(-1.34%)
Jul 06, 2017	13.78	14.05	13.61	13.92	54,374	+0.11(+0.78%)
Jul 05, 2017	13.92	14.06	13.60	13.81	35,538	-0.21(-1.47%)
Jul 03, 2017	13.80	14.10	13.80	14.02	17,222	+0.14(+0.99%)
Jun 30, 2017	13.70	13.99	13.70	13.88	32,102	-0.03(-0.21%)
Jun 29, 2017	13.98	14.05	13.79	13.91	42,414	-0.07(-0.49%)
Jun 28, 2017	14.00	14.13	13.85	13.98	40,826	-0.03(-0.21%)
Jun 27, 2017	14.61	14.61	13.95	14.01	59,667	-0.57(-3.90%)
Jun 26, 2017	14.56	14.79	14.32	14.58	65,068	-0.25(-1.72%)
Jun 23, 2017	14.75	14.97	14.67	14.83	203,775	+0.27(+1.88%)
Jun 22, 2017	14.83	14.83	14.43	14.56	127,584	-0.27(-1.85%)
Jun 21, 2017	14.70	14.96	14.70	14.83	77,921	+0.07(+0.46%)
Jun 20, 2017	14.61	14.83	14.36	14.76	102,046	-0.07(-0.46%)
Jun 19, 2017	14.64	14.91	14.40	14.83	114,235	+0.19(+1.27%)
Jun 16, 2017	14.67	14.93	14.58	14.64	121,019	-0.27(-1.84%)
Jun 15, 2017	15.10	15.12	14.76	14.92	48,258	-0.11(-0.72%)
Jun 14, 2017	14.99	15.09	14.71	15.03	66,028	+0.15(+0.99%)
Jun 13, 2017	15.18	15.38	14.82	14.88	72,419	-0.18(-1.17%)
Jun 12, 2017	14.94	15.53	14.94	15.05	133,761	+0.09(+0.59%)
Jun 09, 2017	14.51	15.41	14.40	14.97	248,813	+0.72(+5.02%)
Jun 08, 2017	13.91	14.33	13.70	14.25	177,966	+0.46(+3.34%)
Jun 07, 2017	13.87	14.10	13.49	13.79	70,264	-0.03(-0.21%)
Jun 06, 2017	13.34	14.52	13.22	13.82	130,769	+0.31(+2.32%)
Jun 05, 2017	13.68	13.68	13.13	13.51	77,671	-0.15(-1.08%)
Jun 02, 2017	13.34	14.06	13.32	13.65	57,891	+0.40(+3.03%)