Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.144	7.405	7.144	7.261	88,412	+0.15(+2.15%)
May 30, 2018	7.324	7.396	7.100	7.108	83,931	-0.22(-2.94%)
May 29, 2018	7.046	7.639	6.920	7.324	208,721	+0.33(+4.76%)
May 25, 2018		6.992	6.992	6.992	0	+0.24(+3.60%)
May 24, 2018	7.010	7.082	6.578	6.749	46,641	-0.24(-3.47%)
May 23, 2018	6.740	7.068	6.686	6.992	40,483	+0.12(+1.70%)
May 22, 2018	6.848	7.001	6.758	6.875	30,865	-0.01(-0.13%)
May 21, 2018	6.857	6.983	6.713	6.884	22,040	+0.03(+0.39%)
May 18, 2018	7.028	7.135	6.803	6.857	27,088	-0.13(-1.93%)
May 17, 2018	6.659	7.032	6.623	6.992	88,782	+0.37(+5.56%)
May 16, 2018	6.246	6.650	5.990	6.623	97,378	+0.14(+2.22%)
May 15, 2018	6.812	6.947	6.336	6.479	140,777	-0.16(-2.44%)
May 14, 2018	6.677	7.126	6.578	6.641	87,609	+0.03(+0.41%)
May 11, 2018	6.605	6.920	6.551	6.614	85,623	+0.06(+0.96%)
May 10, 2018	6.345	6.569	5.913	6.551	42,434	+0.17(+2.68%)
May 09, 2018	6.515	6.515	6.273	6.381	32,648	-0.14(-2.20%)
May 08, 2018	6.574	6.574	6.183	6.524	53,327	+0.07(+1.11%)
May 07, 2018	6.417	6.668	6.309	6.452	62,642	+0.02(+0.28%)
May 04, 2018	6.372	6.551	6.372	6.434	59,759	+0.07(+1.13%)
May 03, 2018	6.372	6.417	6.174	6.363	45,646	+0.02(+0.28%)
May 02, 2018	6.219	6.515	5.770	6.345	77,511	+0.11(+1.73%)
May 01, 2018	6.183	6.291	5.850	6.237	72,930	+0.10(+1.61%)
Apr 30, 2018	6.417	6.551	6.102	6.138	83,126	-0.35(-5.40%)
Apr 27, 2018	6.300	6.605	6.183	6.488	33,239	+0.22(+3.44%)
Apr 26, 2018	6.138	6.363	6.102	6.273	59,917	+0.19(+3.10%)
Apr 25, 2018	5.922	6.264	5.769	6.084	61,249	+0.19(+3.20%)
Apr 24, 2018	5.841	6.012	5.716	5.895	95,833	+0.16(+2.82%)
Apr 23, 2018	5.707	6.003	5.617	5.734	180,190	+0.04(+0.79%)
Apr 20, 2018	5.662	5.787	5.599	5.689	49,761	+0.03(+0.48%)
Apr 19, 2018	5.671	5.769	5.563	5.662	58,681	+0.04(+0.64%)
Apr 18, 2018	5.752	5.823	5.581	5.626	121,702	-0.04(-0.79%)
Apr 17, 2018	5.689	5.877	5.599	5.671	122,734	+0.03(+0.48%)
Apr 16, 2018	5.841	5.922	5.581	5.644	43,773	-0.13(-2.18%)
Apr 13, 2018	5.554	5.922	5.527	5.769	52,589	+0.26(+4.73%)
Apr 12, 2018	5.734	5.983	5.446	5.509	60,481	-0.19(-3.31%)
Apr 11, 2018	5.725	5.841	5.626	5.698	86,202	+0.02(+0.32%)
Apr 10, 2018	5.931	6.021	5.635	5.680	165,573	-0.10(-1.71%)
Apr 09, 2018	6.081	6.232	5.698	5.778	102,253	-0.18(-3.02%)
Apr 06, 2018	6.290	6.291	5.832	5.958	90,939	-0.33(-5.29%)
Apr 05, 2018	6.560	6.560	6.219	6.291	26,738	-0.33(-5.02%)
Apr 04, 2018	6.596	6.830	6.596	6.623	57,270	+0.16(+2.50%)
Apr 03, 2018	6.677	6.888	6.443	6.461	48,502	-0.22(-3.23%)
Apr 02, 2018	6.390	6.731	6.300	6.677	59,318	+0.22(+3.34%)
Mar 29, 2018		6.461	6.461	6.461	0	+0.00(+0.00%)
Mar 28, 2018	6.479	6.920	6.075	6.461	21,795	+0.03(+0.42%)
Mar 27, 2018	6.821	6.947	6.372	6.434	79,729	-0.25(-3.76%)
Mar 26, 2018	6.470	6.776	6.363	6.686	56,889	+0.29(+4.49%)
Mar 23, 2018	6.318	6.704	6.318	6.399	51,627	+0.06(+0.99%)
Mar 22, 2018	5.931	6.506	5.734	6.336	52,967	-0.08(-1.26%)
Mar 21, 2018	6.237	6.533	5.805	6.417	43,040	+0.15(+2.44%)
Mar 20, 2018	6.309	6.861	6.147	6.264	55,961	+0.00(+0.00%)
Mar 19, 2018	6.057	6.309	5.922	6.264	65,778	+0.15(+2.50%)
Mar 16, 2018	5.895	6.192	5.554	6.111	65,681	+0.20(+3.34%)
Mar 15, 2018	5.725	5.940	5.545	5.913	40,877	+0.18(+3.13%)
Mar 14, 2018	5.509	5.814	5.509	5.734	53,711	+0.23(+4.25%)
Mar 13, 2018	5.509	5.579	5.410	5.500	47,698	-0.02(-0.33%)
Mar 12, 2018	6.129	6.354	5.446	5.518	135,797	-0.63(-10.23%)
Mar 09, 2018	5.698	6.291	5.671	6.147	53,085	+0.40(+7.04%)
Mar 08, 2018	5.626	5.810	5.626	5.743	37,805	+0.04(+0.63%)
Mar 07, 2018		5.805	5.500	5.707	98,622	+0.15(+2.75%)
Mar 06, 2018	5.931	5.931	5.293	5.554	207,773	-0.34(-5.79%)
Mar 05, 2018	5.949	6.129	5.882	5.895	99,638	-0.02(-0.30%)
Mar 02, 2018	6.129	6.345	5.895	5.913	165,599	-0.28(-4.50%)
Mar 01, 2018	6.093	6.399	6.084	6.192	67,952	+0.04(+0.58%)
Feb 28, 2018	6.470	6.470	6.102	6.156	100,612	-0.27(-4.20%)
Feb 27, 2018	6.210	6.497	6.192	6.426	104,224	+0.24(+3.92%)
Feb 26, 2018	6.399	6.399	6.138	6.183	52,091	-0.18(-2.82%)
Feb 23, 2018	6.399	6.758	6.300	6.363	181,475	+0.04(+0.57%)
Feb 22, 2018	6.434	6.569	6.129	6.327	27,338	-0.04(-0.56%)
Feb 21, 2018	6.434	6.556	6.300	6.363	48,506	-0.05(-0.84%)
Feb 20, 2018	6.578	6.794	6.327	6.417	41,445	-0.13(-2.06%)
Feb 16, 2018		6.551	6.551	6.551	0	+0.07(+1.11%)
Feb 15, 2018	6.614	6.623	6.039	6.479	69,273	-0.11(-1.64%)
Feb 14, 2018	6.201	6.758	6.165	6.587	88,924	+0.29(+4.56%)
Feb 13, 2018	6.084	6.426	5.891	6.300	82,162	+0.19(+3.09%)
Feb 12, 2018	5.841	6.174	5.752	6.111	64,341	+0.31(+5.43%)
Feb 09, 2018	5.787	6.147	5.680	5.796	170,897	+0.06(+1.10%)
Feb 08, 2018	5.904	5.994	5.680	5.734	94,918	-0.22(-3.77%)
Feb 07, 2018	6.390	6.390	5.931	5.958	93,395	-0.40(-6.22%)
Feb 06, 2018	6.066	6.524	6.066	6.354	104,361	+0.21(+3.36%)
Feb 05, 2018	6.354	6.497	6.075	6.147	117,101	-0.30(-4.60%)
Feb 02, 2018	6.363	6.614	6.057	6.443	220,196	-0.04(-0.55%)
Feb 01, 2018	7.171	7.171	6.479	6.479	85,826	-0.75(-10.32%)
Jan 31, 2018	7.216	7.486	6.830	7.225	152,658	-0.03(-0.37%)
Jan 30, 2018	7.082	7.387	7.082	7.252	144,636	+0.21(+2.93%)
Jan 29, 2018	6.965	7.171	6.659	7.046	80,956	+0.04(+0.51%)
Jan 26, 2018	6.965	7.144	6.695	7.010	104,046	+0.03(+0.39%)
Jan 25, 2018	7.207	7.351	6.920	6.983	86,179	-0.22(-3.00%)
Jan 24, 2018	7.144	7.985	6.880	7.198	448,073	+0.18(+2.56%)
Jan 23, 2018	7.504	7.558	6.911	7.019	225,283	-0.50(-6.69%)
Jan 22, 2018	8.115	8.115	7.198	7.522	240,472	-0.57(-7.00%)
Jan 19, 2018	8.088	8.313	7.890	8.088	373,225	+0.10(+1.24%)
Jan 18, 2018	7.558	8.403	7.423	7.989	529,354	+0.58(+7.89%)
Jan 17, 2018	6.641	7.504	6.578	7.405	250,920	+0.86(+13.19%)
Jan 16, 2018	6.533	6.784	6.390	6.542	108,595	+0.02(+0.28%)
Jan 12, 2018		6.524	6.524	6.524	0	-0.04(-0.55%)
Jan 11, 2018	6.336	6.686	6.336	6.560	125,474	+0.17(+2.67%)
Jan 10, 2018	6.201	6.426	6.093	6.390	90,505	+0.15(+2.45%)
Jan 09, 2018	6.560	6.560	5.975	6.237	144,558	-0.32(-4.93%)
Jan 08, 2018	6.506	6.596	6.214	6.560	121,195	+0.05(+0.83%)
Jan 05, 2018	6.381	6.650	6.255	6.506	198,584	+0.14(+2.26%)
Jan 04, 2018	6.111	6.452	6.093	6.363	140,499	+0.27(+4.42%)
Jan 03, 2018	6.147	6.201	5.814	6.093	165,583	-0.05(-0.88%)
Jan 02, 2018	6.291	6.470	6.111	6.147	119,239	-0.04(-0.58%)
Dec 29, 2017		6.183	6.183	6.183	0	-0.11(-1.71%)
Dec 28, 2017	6.111	6.318	6.066	6.291	126,751	+0.13(+2.19%)
Dec 27, 2017	6.515	6.515	6.057	6.156	247,866	-0.15(-2.42%)
Dec 26, 2017	5.653	6.434	5.644	6.309	287,962	+0.82(+14.89%)
Dec 22, 2017	5.104	5.581	5.051	5.491	158,251	+0.44(+8.72%)
Dec 21, 2017	5.113	5.435	4.979	5.051	59,536	-0.05(-1.06%)
Dec 20, 2017	4.907	5.338	4.862	5.104	131,125	+0.26(+5.38%)
Dec 19, 2017	4.727	5.051	4.682	4.844	106,847	+0.15(+3.26%)
Dec 18, 2017	4.359	4.745	4.359	4.691	84,430	+0.16(+3.57%)
Dec 15, 2017	4.556	4.839	4.430	4.529	147,252	+0.01(+0.20%)
Dec 14, 2017	4.493	4.866	4.484	4.520	106,367	+0.00(+0.00%)
Dec 13, 2017	4.502	4.727	4.430	4.520	113,421	+0.03(+0.60%)
Dec 12, 2017	4.691	4.898	4.421	4.493	104,354	-0.19(-4.03%)
Dec 11, 2017	4.350	4.947	4.350	4.682	129,675	+0.25(+5.68%)
Dec 08, 2017	4.394	4.474	4.323	4.430	62,403	+0.08(+1.86%)
Dec 07, 2017	4.386	4.475	4.314	4.350	172,911	-0.02(-0.41%)
Dec 06, 2017	4.224	4.314	4.224	4.368	249,778	+0.13(+3.18%)
Dec 05, 2017	4.377	4.377	4.215	4.233	203,147	-0.14(-3.29%)
Dec 04, 2017	4.448	4.529	4.332	4.377	114,098	+0.09(+2.10%)
Dec 01, 2017	4.359	4.520	4.242	4.287	227,692	+0.02(+0.42%)
Nov 30, 2017	4.198	4.547	4.198	4.269	219,283	-0.04(-1.04%)
Nov 29, 2017	4.368	4.691	4.242	4.314	295,167	-0.03(-0.62%)
Nov 28, 2017	4.224	4.403	4.224	4.341	153,851	+0.08(+1.90%)
Nov 27, 2017	3.999	4.394	3.999	4.260	550,377	+0.30(+7.48%)
Nov 24, 2017	3.747	4.044	3.685	3.963	256,312	+0.29(+7.82%)
Nov 22, 2017	3.747	3.765	3.631	3.676	107,042	-0.05(-1.45%)
Nov 21, 2017	3.747	3.909	3.703	3.729	184,179	-0.04(-1.19%)
Nov 20, 2017	3.774	3.864	3.738	3.774	208,390	-0.01(-0.24%)
Nov 17, 2017	3.774	3.851	3.703	3.783	277,691	+0.09(+2.43%)
Nov 16, 2017	3.595	3.867	3.595	3.694	254,437	+0.11(+3.01%)
Nov 15, 2017	3.595	3.783	3.424	3.586	413,719	-0.10(-2.68%)
Nov 14, 2017	3.828	3.918	3.649	3.685	364,207	-0.18(-4.65%)
Nov 13, 2017	3.819	3.981	3.604	3.864	632,742	+0.01(+0.23%)
Nov 10, 2017	4.152	4.287	3.801	3.855	667,757	-0.42(-9.87%)
Nov 09, 2017	5.122	5.213	4.143	4.278	631,655	-1.11(-20.67%)
Nov 08, 2017	5.329	5.544	5.257	5.392	84,317	+0.15(+2.92%)
Nov 07, 2017	5.374	5.437	5.239	5.239	31,683	-0.13(-2.51%)
Nov 06, 2017	5.563	5.635	5.284	5.374	74,614	-0.10(-1.81%)
Nov 03, 2017	5.572	5.617	5.545	5.473	79,882	-0.01(-0.16%)
Nov 02, 2017	5.374	5.725	5.365	5.482	116,197	+0.05(+0.99%)
Nov 01, 2017	5.221	5.554	5.186	5.428	171,223	+0.16(+3.07%)
Oct 31, 2017	5.194	5.311	5.077	5.266	91,081	+0.11(+2.09%)
Oct 30, 2017	5.302	5.383	5.060	5.158	89,271	-0.16(-3.04%)
Oct 27, 2017	5.420	5.518	5.293	5.320	117,665	-0.08(-1.50%)
Oct 26, 2017	5.500	5.500	5.392	5.401	55,765	-0.10(-1.80%)
Oct 25, 2017	5.527	5.760	5.437	5.500	60,364	-0.04(-0.81%)
Oct 24, 2017	5.756	5.756	5.509	5.545	55,509	-0.03(-0.48%)
Oct 23, 2017	5.707	5.877	5.518	5.572	75,108	-0.10(-1.74%)
Oct 20, 2017	5.518	5.765	5.518	5.671	63,668	+0.18(+3.27%)
Oct 19, 2017	5.437	5.581	5.419	5.491	261,880	+0.03(+0.49%)
Oct 18, 2017	5.626	5.661	5.365	5.464	179,028	-0.16(-2.88%)
Oct 17, 2017	5.805	5.805	5.420	5.626	49,090	+0.20(+3.64%)
Oct 16, 2017	5.725	5.742	5.392	5.428	58,414	-0.15(-2.74%)
Oct 13, 2017	5.734	5.760	5.563	5.581	71,415	-0.12(-2.05%)
Oct 12, 2017	5.716	5.832	5.653	5.698	55,815	-0.08(-1.40%)
Oct 11, 2017	5.608	5.868	5.554	5.778	73,076	+0.14(+2.55%)
Oct 10, 2017	5.832	5.859	5.518	5.635	78,404	-0.22(-3.69%)
Oct 09, 2017	5.904	5.913	5.796	5.850	59,202	-0.10(-1.66%)
Oct 06, 2017	6.075	6.183	5.940	5.949	74,540	-0.20(-3.22%)
Oct 05, 2017	6.201	6.219	6.106	6.147	89,403	+0.04(+0.59%)
Oct 04, 2017	6.165	6.246	6.093	6.111	94,147	-0.04(-0.73%)
Oct 03, 2017	6.174	6.246	6.111	6.156	64,074	-0.05(-0.87%)
Oct 02, 2017	5.985	6.246	5.958	6.210	137,650	+0.25(+4.22%)
Sep 29, 2017	6.048	6.201	5.778	5.958	202,461	-0.10(-1.63%)
Sep 28, 2017	6.111	6.201	5.940	6.057	173,736	-0.12(-1.89%)
Sep 27, 2017	6.075	6.323	5.949	6.174	123,811	+0.04(+0.73%)
Sep 26, 2017	6.291	6.354	6.093	6.129	90,496	-0.12(-1.87%)
Sep 25, 2017	6.156	6.345	6.156	6.246	128,021	+0.13(+2.06%)
Sep 22, 2017	6.012	6.372	5.990	6.120	158,610	+0.04(+0.59%)
Sep 21, 2017	6.174	6.219	6.003	6.084	68,801	-0.11(-1.74%)
Sep 20, 2017	6.219	6.345	5.846	6.192	123,017	+0.13(+2.23%)
Sep 19, 2017	6.165	6.309	5.877	6.057	46,545	-0.09(-1.46%)
Sep 18, 2017	6.210	6.336	6.111	6.147	111,312	-0.12(-1.87%)
Sep 15, 2017	6.354	6.354	6.219	6.264	224,183	-0.12(-1.83%)
Sep 14, 2017	6.506	6.506	6.250	6.381	79,294	-0.01(-0.14%)
Sep 13, 2017	6.318	6.668	6.210	6.390	119,325	+0.12(+1.86%)
Sep 12, 2017	6.515	6.602	6.255	6.273	108,800	-0.28(-4.25%)
Sep 11, 2017	6.740	7.117	6.524	6.551	141,946	-0.05(-0.82%)
Sep 08, 2017	6.749	6.911	6.533	6.605	234,304	-0.13(-2.00%)
Sep 07, 2017	6.785	7.064	6.695	6.740	191,263	-0.08(-1.19%)
Sep 06, 2017	6.902	7.153	6.767	6.821	135,639	-0.08(-1.17%)
Sep 05, 2017	6.983	7.171	6.749	6.902	161,809	-0.13(-1.92%)
Sep 01, 2017	6.920	7.249	6.920	7.037	239,890	+0.05(+0.77%)
Aug 31, 2017	7.046	7.369	6.821	6.983	136,922	-0.06(-0.89%)
Aug 30, 2017	7.117	7.297	6.974	7.046	56,178	-0.07(-1.01%)
Aug 29, 2017	7.216	7.387	7.010	7.117	162,340	-0.19(-2.58%)
Aug 28, 2017	7.216	7.459	7.104	7.306	149,683	+0.13(+1.88%)
Aug 25, 2017	6.983	7.261	6.848	7.171	259,841	+0.22(+3.10%)
Aug 24, 2017	7.135	7.225	6.924	6.956	82,866	-0.13(-1.78%)
Aug 23, 2017	6.605	7.459	6.605	7.082	246,585	+0.40(+6.06%)
Aug 22, 2017	6.551	6.740	6.524	6.677	103,195	+0.27(+4.21%)
Aug 21, 2017	6.363	6.605	6.300	6.408	162,885	+0.10(+1.57%)
Aug 18, 2017	6.246	6.381	6.210	6.309	98,419	+0.01(+0.14%)
Aug 17, 2017	5.994	6.309	5.994	6.300	117,684	+0.28(+4.63%)
Aug 16, 2017	6.021	6.093	5.823	6.021	72,977	+0.10(+1.67%)
Aug 15, 2017	5.841	6.632	5.716	5.922	176,290	-0.19(-3.09%)
Aug 14, 2017	6.443	6.524	5.949	6.111	212,717	-0.36(-5.56%)
Aug 11, 2017	6.704	6.920	6.390	6.470	139,650	-0.27(-4.00%)
Aug 10, 2017	6.785	6.965	6.695	6.740	76,213	-0.09(-1.32%)
Aug 09, 2017	7.135	7.135	6.668	6.830	131,275	-0.21(-2.94%)
Aug 08, 2017	6.848	7.073	6.578	7.037	234,323	+0.32(+4.82%)
Aug 07, 2017	6.461	6.857	6.461	6.713	218,710	+0.33(+5.21%)
Aug 04, 2017		6.727	6.030	6.381	353,505	+0.40(+6.61%)
Aug 03, 2017	5.931	6.246	5.796	5.985	223,004	+0.12(+1.99%)
Aug 02, 2017	5.814	5.931	5.707	5.868	159,186	+0.06(+1.08%)
Aug 01, 2017	5.716	5.976	5.691	5.805	118,014	+0.13(+2.38%)
Jul 31, 2017	5.617	6.021	5.504	5.671	171,981	+0.05(+0.96%)
Jul 28, 2017	6.048	6.075	5.536	5.617	173,131	-0.39(-6.44%)
Jul 27, 2017	6.174	6.179	5.949	6.003	114,225	-0.17(-2.77%)
Jul 26, 2017	6.030	6.237	5.662	6.174	170,847	+0.08(+1.33%)
Jul 25, 2017	5.913	6.192	5.832	6.093	171,278	+0.18(+3.04%)
Jul 24, 2017	6.282	6.282	5.841	5.913	63,717	-0.07(-1.20%)
Jul 21, 2017	6.210	6.210	5.814	5.985	247,419	-0.09(-1.48%)
Jul 20, 2017	6.354	6.363	6.057	6.075	115,070	-0.31(-4.92%)
Jul 19, 2017	5.963	6.417	5.963	6.390	80,262	+0.48(+8.05%)
Jul 18, 2017	5.850	5.949	5.765	5.913	111,653	+0.03(+0.46%)
Jul 17, 2017	5.769	6.120	5.554	5.886	189,876	+0.21(+3.64%)
Jul 14, 2017	5.545	5.734	5.545	5.680	40,636	+0.07(+1.28%)
Jul 13, 2017	5.653	5.707	5.401	5.608	65,082	-0.09(-1.58%)
Jul 12, 2017	5.680	5.752	5.412	5.698	95,512	+0.02(+0.32%)
Jul 11, 2017	5.383	5.680	5.167	5.680	65,511	+0.27(+4.98%)
Jul 10, 2017	5.176	5.563	5.176	5.410	77,446	+0.13(+2.38%)
Jul 07, 2017	5.401	5.500	5.221	5.284	67,662	-0.09(-1.67%)
Jul 06, 2017	4.997	5.680	4.763	5.374	226,019	+0.16(+3.10%)
Jul 05, 2017	5.266	5.392	5.167	5.212	63,829	-0.21(-3.81%)
Jul 03, 2017	5.473	5.760	5.293	5.419	50,081	-0.02(-0.33%)
Jun 30, 2017	5.653	5.814	5.293	5.437	245,541	-0.16(-2.89%)
Jun 29, 2017	5.212	5.716	4.898	5.599	337,899	+0.37(+7.04%)
Jun 28, 2017	5.221	5.482	5.033	5.230	235,504	+0.04(+0.87%)
Jun 27, 2017	4.871	5.697	4.565	5.185	329,424	+0.31(+6.46%)
Jun 26, 2017	4.934	5.069	4.781	4.871	101,868	-0.04(-0.91%)
Jun 23, 2017	4.934	4.979	4.718	4.916	348,609	-0.12(-2.32%)
Jun 22, 2017	4.691	5.122	4.691	5.033	146,842	+0.34(+7.28%)
Jun 21, 2017	4.673	4.817	4.637	4.691	175,242	+0.03(+0.58%)
Jun 20, 2017	4.637	4.772	4.529	4.664	80,989	-0.01(-0.19%)
Jun 19, 2017	4.610	4.835	4.610	4.673	80,215	+0.07(+1.56%)
Jun 16, 2017	4.583	4.754	4.520	4.601	141,454	-0.02(-0.39%)
Jun 15, 2017	4.754	4.763	4.502	4.619	197,523	-0.09(-1.91%)
Jun 14, 2017	4.799	5.019	4.673	4.709	139,020	-0.08(-1.69%)
Jun 13, 2017	4.790	5.122	4.646	4.790	126,299	+0.02(+0.38%)
Jun 12, 2017	4.862	5.194	4.718	4.772	108,425	-0.08(-1.67%)
Jun 09, 2017	4.934	5.095	4.799	4.853	58,138	-0.07(-1.46%)
Jun 08, 2017	4.943	5.167	4.736	4.925	220,770	-0.25(-4.86%)
Jun 07, 2017	5.239	5.329	5.131	5.176	109,585	-0.08(-1.54%)
Jun 06, 2017	4.997	5.320	4.952	5.257	117,846	+0.24(+4.84%)
Jun 05, 2017	5.257	5.383	4.970	5.015	268,941	-0.28(-5.26%)
Jun 02, 2017	5.536	5.680	5.266	5.293	237,257	-0.22(-4.07%)