Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	55.79	55.79	54.74	54.95	176,106	-0.84(-1.51%)
May 30, 2018	55.10	56.06	55.09	55.80	213,865	+0.86(+1.57%)
May 29, 2018	55.22	55.38	54.61	54.94	270,266	-0.61(-1.10%)
May 25, 2018		55.54	55.54	55.54	0	-0.02(-0.03%)
May 24, 2018	56.01	56.08	55.42	55.56	162,160	-0.43(-0.77%)
May 23, 2018	56.50	56.56	55.82	55.99	178,866	-0.38(-0.68%)
May 22, 2018	56.63	56.69	56.35	56.38	139,055	-0.23(-0.40%)
May 21, 2018	56.01	56.64	56.01	56.60	137,807	+0.64(+1.15%)
May 18, 2018	55.81	56.13	55.65	55.96	161,214	+0.21(+0.37%)
May 17, 2018	55.58	55.81	55.44	55.75	124,196	+0.18(+0.32%)
May 16, 2018	55.15	56.00	55.04	55.58	214,029	+0.56(+1.02%)
May 15, 2018	54.78	55.25	54.51	55.02	249,314	+0.18(+0.33%)
May 14, 2018	55.82	56.32	54.78	54.84	184,416	-1.09(-1.95%)
May 11, 2018	55.68	56.23	55.68	55.93	155,394	+0.23(+0.40%)
May 10, 2018	55.68	55.99	55.50	55.70	127,079	+0.03(+0.06%)
May 09, 2018	55.32	56.07	54.83	55.67	195,110	+0.48(+0.86%)
May 08, 2018	54.68	55.49	54.68	55.19	250,159	+0.48(+0.88%)
May 07, 2018	54.06	55.04	53.55	54.71	232,883	+0.73(+1.34%)
May 04, 2018	52.49	54.45	52.27	53.98	329,798	+1.33(+2.53%)
May 03, 2018	52.53	52.92	51.95	52.65	165,155	-0.05(-0.10%)
May 02, 2018	52.91	53.03	52.01	52.70	182,286	-0.25(-0.47%)
May 01, 2018	52.76	53.04	52.23	52.95	185,674	+0.18(+0.35%)
Apr 30, 2018	53.23	53.37	52.73	52.77	355,856	-0.33(-0.63%)
Apr 27, 2018	53.00	53.33	52.77	53.10	147,951	+0.14(+0.27%)
Apr 26, 2018	52.89	53.16	52.27	52.96	109,712	+0.13(+0.25%)
Apr 25, 2018	53.06	53.38	52.72	52.83	102,970	-0.21(-0.39%)
Apr 24, 2018	53.13	53.57	52.53	53.03	281,071	-0.13(-0.25%)
Apr 23, 2018	53.15	53.24	52.82	53.17	185,406	+0.12(+0.24%)
Apr 20, 2018	53.43	53.53	52.88	53.04	141,489	-0.46(-0.86%)
Apr 19, 2018	53.37	53.97	52.80	53.50	200,885	+0.16(+0.30%)
Apr 18, 2018	53.45	53.77	52.83	53.34	257,277	-0.02(-0.05%)
Apr 17, 2018	53.60	53.69	53.22	53.37	152,200	-0.12(-0.22%)
Apr 16, 2018	53.08	53.80	52.95	53.48	138,306	+0.70(+1.33%)
Apr 13, 2018	52.95	53.05	52.66	52.78	145,131	+0.12(+0.22%)
Apr 12, 2018	52.93	53.18	52.33	52.67	126,834	+0.23(+0.45%)
Apr 11, 2018	51.78	52.48	51.78	52.43	102,732	+0.11(+0.21%)
Apr 10, 2018	52.21	52.51	51.83	52.33	86,515	+0.63(+1.21%)
Apr 09, 2018	52.28	52.51	51.49	51.70	106,332	-0.33(-0.63%)
Apr 06, 2018	52.50	53.03	51.72	52.02	134,858	-0.88(-1.66%)
Apr 05, 2018	52.88	53.08	51.94	52.90	202,227	+0.13(+0.24%)
Apr 04, 2018	51.77	53.04	51.77	52.78	133,383	+0.53(+1.01%)
Apr 03, 2018	51.62	52.60	51.33	52.25	175,604	+0.77(+1.49%)
Apr 02, 2018	52.79	53.36	50.83	51.48	160,114	-1.38(-2.60%)
Mar 29, 2018		52.86	52.86	52.86	0	-0.21(-0.39%)
Mar 28, 2018	52.00	53.14	51.73	53.07	127,976	+1.13(+2.18%)
Mar 27, 2018	52.42	52.48	51.72	51.93	172,017	-0.45(-0.86%)
Mar 26, 2018	51.78	52.43	51.38	52.38	178,333	+1.12(+2.18%)
Mar 23, 2018	52.46	52.62	51.20	51.27	184,766	-1.05(-2.01%)
Mar 22, 2018	52.76	53.53	52.24	52.32	148,774	-0.78(-1.48%)
Mar 21, 2018	53.81	53.81	52.91	53.10	133,704	-0.58(-1.07%)
Mar 20, 2018	53.72	54.03	53.33	53.68	172,446	+0.09(+0.17%)
Mar 19, 2018	53.12	53.65	52.82	53.58	168,181	+0.28(+0.52%)
Mar 16, 2018	52.97	53.51	52.33	53.31	605,576	+0.50(+0.95%)
Mar 15, 2018	53.09	53.23	52.52	52.81	109,930	-0.20(-0.38%)
Mar 14, 2018	53.49	53.49	52.87	53.01	126,712	-0.21(-0.39%)
Mar 13, 2018	53.48	53.48	52.98	53.22	107,773	+0.01(+0.02%)
Mar 12, 2018	53.46	53.58	53.07	53.21	168,869	-0.15(-0.28%)
Mar 09, 2018	52.89	53.51	52.61	53.36	379,993	+0.77(+1.46%)
Mar 08, 2018	52.98	52.98	52.38	52.59	146,847	-0.29(-0.55%)
Mar 07, 2018		53.10	52.31	52.88	163,327	+0.14(+0.27%)
Mar 06, 2018		52.86	52.35	52.74	159,443	+0.39(+0.75%)
Mar 05, 2018	51.38	52.53	51.38	52.35	161,929	+0.90(+1.75%)
Mar 02, 2018	50.39	51.77	50.17	51.45	150,135	+0.73(+1.43%)
Mar 01, 2018	50.60	51.27	50.18	50.72	181,097	+0.02(+0.05%)
Feb 28, 2018	51.66	51.88	50.69	50.70	157,020	-0.80(-1.55%)
Feb 27, 2018	51.52	51.83	51.17	51.50	123,779	-0.04(-0.08%)
Feb 26, 2018	51.03	51.54	50.74	51.54	102,131	+0.66(+1.29%)
Feb 23, 2018	50.79	50.89	50.27	50.88	103,235	+0.37(+0.74%)
Feb 22, 2018			50.46	50.51	81,029	-0.60(-1.17%)
Feb 21, 2018	51.25	51.85	51.08	51.11	125,669	-0.02(-0.05%)
Feb 20, 2018	51.84	52.54	51.09	51.13	151,591	-0.84(-1.61%)
Feb 16, 2018		51.97	51.97	51.97	0	-0.06(-0.11%)
Feb 15, 2018	51.87	52.11	51.48	52.03	102,681	+0.45(+0.87%)
Feb 14, 2018	49.91	51.61	49.91	51.58	151,980	+1.26(+2.51%)
Feb 13, 2018	50.24	50.48	49.84	50.32	127,422	-0.26(-0.51%)
Feb 12, 2018	50.64	51.05	49.78	50.58	150,721	+0.06(+0.12%)
Feb 09, 2018	50.10	50.81	49.46	50.52	197,005	+0.83(+1.67%)
Feb 08, 2018	51.24	51.24	49.67	49.69	168,111	-1.55(-3.03%)
Feb 07, 2018	50.67	51.48	50.67	51.24	164,288	+0.42(+0.82%)
Feb 06, 2018	50.15	51.26	49.79	50.83	251,382	-0.60(-1.16%)
Feb 05, 2018	52.75	53.83	51.15	51.42	145,411	-1.47(-2.78%)
Feb 02, 2018	53.29	53.96	52.71	52.90	163,934	-0.64(-1.20%)
Feb 01, 2018	53.39	53.87	52.83	53.54	195,380	+0.13(+0.25%)
Jan 31, 2018	53.69	54.33	53.16	53.40	950,786	-0.14(-0.26%)
Jan 30, 2018	53.31	54.58	53.26	53.54	312,049	-0.03(-0.06%)
Jan 29, 2018	53.54	54.36	53.43	53.58	374,990	+0.21(+0.39%)
Jan 26, 2018	52.84	53.65	52.65	53.37	319,754	+0.64(+1.21%)
Jan 25, 2018	52.62	53.02	52.17	52.73	671,318	+3.56(+7.23%)
Jan 24, 2018	50.91	51.16	48.85	49.17	254,445	-1.14(-2.26%)
Jan 23, 2018	49.83	50.46	49.67	50.31	132,972	+0.58(+1.17%)
Jan 22, 2018	49.38	49.81	49.20	49.73	193,341	+0.61(+1.25%)
Jan 19, 2018	48.62	49.21	48.62	49.11	142,887	+0.32(+0.66%)
Jan 18, 2018	49.43	49.53	48.75	48.79	125,435	-0.64(-1.29%)
Jan 17, 2018	49.51	49.64	49.11	49.43	343,477	+0.10(+0.20%)
Jan 16, 2018	49.74	49.88	49.30	49.33	146,411	-0.22(-0.45%)
Jan 12, 2018		49.56	49.56	49.56	0	+0.11(+0.22%)
Jan 11, 2018	49.05	49.45	48.88	49.45	178,118	+0.40(+0.81%)
Jan 10, 2018	49.26	49.48	48.93	49.05	116,900	-0.12(-0.24%)
Jan 09, 2018	49.48	49.95	49.15	49.16	111,529	-0.31(-0.62%)
Jan 08, 2018	49.32	49.69	48.97	49.47	170,461	-0.02(-0.03%)
Jan 05, 2018	49.41	49.52	48.94	49.49	214,514	+0.18(+0.37%)
Jan 04, 2018	49.33	49.75	49.15	49.31	159,690	+0.11(+0.22%)
Jan 03, 2018	49.33	49.65	48.65	49.20	256,350	-0.22(-0.45%)
Jan 02, 2018	50.88	50.88	48.97	49.42	321,801	-0.99(-1.96%)
Dec 29, 2017		50.41	50.41	50.41	0	-0.18(-0.36%)
Dec 28, 2017	50.09	51.18	49.95	50.59	218,692	+0.66(+1.31%)
Dec 27, 2017	49.16	50.27	48.76	49.94	271,873	+1.06(+2.16%)
Dec 26, 2017	48.88	49.52	48.52	48.88	114,801	+0.09(+0.19%)
Dec 22, 2017	48.43	48.93	48.43	48.79	216,278	+0.62(+1.29%)
Dec 21, 2017	48.28	48.69	48.05	48.17	161,578	+0.02(+0.05%)
Dec 20, 2017	48.62	48.69	47.99	48.14	175,033	-0.33(-0.69%)
Dec 19, 2017	49.03	49.03	48.43	48.47	214,115	-0.37(-0.77%)
Dec 18, 2017	48.53	49.51	48.41	48.85	281,589	+0.50(+1.03%)
Dec 15, 2017	47.46	48.88	47.46	48.35	448,188	+0.99(+2.09%)
Dec 14, 2017	48.08	48.42	47.32	47.36	231,456	-0.66(-1.37%)
Dec 13, 2017	48.04	48.44	47.96	48.02	138,395	-0.06(-0.12%)
Dec 12, 2017	48.02	48.55	47.77	48.08	118,850	+0.10(+0.21%)
Dec 11, 2017	48.30	48.62	47.83	47.98	126,474	-0.29(-0.60%)
Dec 08, 2017	48.52	48.52	47.91	48.27	169,757	+0.00(+0.00%)
Dec 07, 2017	48.43	48.84	48.30		215,338	+0.00(+0.00%)
Dec 06, 2017	48.57	48.82	48.12	48.49	149,610	-0.06(-0.12%)
Dec 05, 2017	49.65	49.65	48.53	48.55	233,295	-0.89(-1.80%)
Dec 04, 2017	49.73	50.26	49.43	49.44	339,520	+0.19(+0.39%)
Dec 01, 2017	49.74	49.76	48.00	49.25	287,129	-0.39(-0.79%)
Nov 30, 2017	50.25	50.25	49.41	49.64	175,758	-0.49(-0.98%)
Nov 29, 2017	49.17	50.36	48.92	50.13	269,313	+1.12(+2.29%)
Nov 28, 2017	48.27	49.10	48.14	49.01	216,289	+0.86(+1.79%)
Nov 27, 2017	48.03	48.51	48.02	48.15	142,086	+0.27(+0.57%)
Nov 24, 2017	48.18	48.28	47.45	47.87	161,138	-0.08(-0.17%)
Nov 22, 2017	48.15	48.31	47.94	47.95	147,000	-0.14(-0.28%)
Nov 21, 2017	47.67	48.31	47.62	48.09	166,706	+0.44(+0.93%)
Nov 20, 2017	47.56	47.85	47.17	47.65	121,147	+0.08(+0.17%)
Nov 17, 2017	47.57	47.83	47.43	47.57	384,709	-0.23(-0.47%)
Nov 16, 2017	47.99	48.38	47.70	47.79	141,175	-0.02(-0.03%)
Nov 15, 2017	47.66	48.40	47.48	47.81	224,699	+0.02(+0.03%)
Nov 14, 2017	47.58	48.03	47.36	47.79	183,800	-0.03(-0.07%)
Nov 13, 2017	47.70	48.19	47.44	47.82	300,052	+0.10(+0.22%)
Nov 10, 2017	46.67	47.83	46.67	47.72	126,481	+0.25(+0.53%)
Nov 09, 2017	47.21	47.82	47.02	47.47	122,424	+0.06(+0.14%)
Nov 08, 2017	47.13	47.68	46.73	47.41	153,195	+0.21(+0.44%)
Nov 07, 2017	47.37	47.69	46.94	47.20	199,722	-0.22(-0.46%)
Nov 06, 2017	47.45	47.66	47.12	47.41	143,552	+0.00(+0.00%)
Nov 03, 2017	47.58	47.66	46.98	47.41	113,239	-0.25(-0.52%)
Nov 02, 2017	47.20	48.21	47.20	47.66	100,685	+0.43(+0.90%)
Nov 01, 2017	47.83	47.89	46.95	47.24	202,216	-0.29(-0.61%)
Oct 31, 2017	47.28	47.72	47.10	47.53	260,234	+0.36(+0.77%)
Oct 30, 2017	47.41	47.69	46.91	47.16	176,961	-0.23(-0.48%)
Oct 27, 2017	47.14	47.42	46.77	47.39	126,880	+0.27(+0.56%)
Oct 26, 2017	46.77	47.25	46.38	47.12	158,136	+0.49(+1.05%)
Oct 25, 2017	46.28	46.93	45.86	46.63	167,557	+0.40(+0.87%)
Oct 24, 2017	46.50	46.94	46.18	46.23	192,928	-0.28(-0.61%)
Oct 23, 2017	46.63	46.79	46.26	46.51	148,381	-0.16(-0.34%)
Oct 20, 2017	48.40	48.44	46.49	46.67	370,283	-1.35(-2.81%)
Oct 19, 2017	47.14	48.42	46.65	48.03	278,954	+1.68(+3.63%)
Oct 18, 2017	46.36	46.60	45.98	46.34	216,922	-0.04(-0.09%)
Oct 17, 2017	46.60	46.78	46.09	46.38	215,134	-0.20(-0.43%)
Oct 16, 2017	46.31	46.72	46.31	46.59	164,225	+0.32(+0.70%)
Oct 13, 2017	45.96	46.63	45.62	46.26	168,514	+0.20(+0.44%)
Oct 12, 2017	46.51	46.58	45.90	46.06	170,148	-0.31(-0.66%)
Oct 11, 2017	46.54	46.63	46.07	46.37	158,815	-0.20(-0.43%)
Oct 10, 2017	46.57	47.05	46.33	46.57	129,762	-0.06(-0.14%)
Oct 09, 2017	46.97	47.25	46.56	46.63	141,947	-0.33(-0.70%)
Oct 06, 2017	46.92	47.41	46.65	46.96	180,631	+0.04(+0.09%)
Oct 05, 2017	46.71	47.42	46.61	46.92	163,072	+0.27(+0.59%)
Oct 04, 2017	46.60	47.01	46.55	46.65	147,857	-0.23(-0.50%)
Oct 03, 2017	46.83	47.03	46.07	46.88	227,028	+0.02(+0.05%)
Oct 02, 2017	46.05	46.88	45.75	46.86	262,475	+0.72(+1.57%)
Sep 29, 2017	46.54	46.55	45.89	46.14	277,941	-0.41(-0.88%)
Sep 28, 2017	45.83	46.63	45.68	46.55	124,920	+0.47(+1.01%)
Sep 27, 2017	45.73	46.33	44.96	46.08	406,600	+0.87(+1.92%)
Sep 26, 2017	44.66	45.31	44.56	45.21	143,253	+0.53(+1.19%)
Sep 25, 2017	44.44	44.81	44.20	44.68	137,341	+0.27(+0.62%)
Sep 22, 2017	44.14	44.68	44.08	44.41	118,628	+0.20(+0.45%)
Sep 21, 2017	44.24	44.32	43.71	44.20	171,754	+0.16(+0.37%)
Sep 20, 2017	43.47	44.21	43.14	44.04	178,591	+0.75(+1.73%)
Sep 19, 2017	43.42	43.51	43.10	43.30	133,651	+0.19(+0.45%)
Sep 18, 2017	43.29	43.45	43.07	43.10	118,957	-0.16(-0.37%)
Sep 15, 2017	42.98	43.38	42.51	43.26	399,631	+0.35(+0.82%)
Sep 14, 2017	43.18	43.34	42.66	42.91	100,578	-0.35(-0.82%)
Sep 13, 2017	43.00	43.40	42.62	43.26	94,142	+0.27(+0.62%)
Sep 12, 2017	42.79	43.13	42.13	43.00	107,852	+0.34(+0.79%)
Sep 11, 2017	43.12	43.89	42.42	42.66	200,493	+0.73(+1.75%)
Sep 08, 2017	40.91	42.37	40.49	41.93	333,970	+0.89(+2.18%)
Sep 07, 2017	41.97	41.97	40.55	41.04	194,015	-1.06(-2.52%)
Sep 06, 2017	41.26	42.43	41.02	42.10	167,984	+0.84(+2.03%)
Sep 05, 2017	42.88	43.34	41.05	41.26	201,775	-1.89(-4.38%)
Sep 01, 2017	43.14	43.63	42.96	43.15	91,572	+0.10(+0.24%)
Aug 31, 2017	43.14	43.14	42.85	43.05	118,256	+0.00(+0.00%)
Aug 30, 2017	43.24	43.32	42.87	43.05	116,575	-0.22(-0.50%)
Aug 29, 2017	43.15	43.44	43.08	43.26	177,003	-0.31(-0.70%)
Aug 28, 2017	43.99	43.99	43.39	43.57	169,749	-0.46(-1.04%)
Aug 25, 2017	43.67	44.18	43.63	44.03	115,423	+0.58(+1.35%)
Aug 24, 2017	43.75	43.75	43.28	43.44	119,774	-0.06(-0.13%)
Aug 23, 2017	43.51	44.02	43.33	43.50	109,400	-0.33(-0.75%)
Aug 22, 2017	43.55	43.89	43.09	43.83	124,674	+0.38(+0.87%)
Aug 21, 2017	43.40	43.57	43.10	43.45	148,763	+0.11(+0.26%)
Aug 18, 2017	42.85	43.61	42.46	43.34	369,502	+0.22(+0.52%)
Aug 17, 2017	43.80	44.19	43.06	43.11	144,929	-0.83(-1.88%)
Aug 16, 2017	44.03	44.34	43.75	43.94	116,885	+0.12(+0.27%)
Aug 15, 2017	44.41	44.41	43.73	43.82	82,942	-0.50(-1.12%)
Aug 14, 2017	44.24	44.80	44.08	44.31	179,824	+0.30(+0.69%)
Aug 11, 2017	44.22	44.79	43.23	44.01	222,604	-0.53(-1.19%)
Aug 10, 2017	44.52	45.07	44.52	44.54	139,201	-0.29(-0.64%)
Aug 09, 2017	44.84	44.97	44.38	44.83	175,229	-0.09(-0.20%)
Aug 08, 2017	45.61	45.75	44.84	44.92	220,245	-0.69(-1.51%)
Aug 07, 2017	45.86	46.01	45.44	45.60	168,336	-0.25(-0.54%)
Aug 04, 2017	45.43	45.98	45.30	45.85	135,921	+0.55(+1.22%)
Aug 03, 2017	45.54	45.84	45.25	45.30	108,858	-0.25(-0.55%)
Aug 02, 2017	46.35	47.09	45.52	45.55	161,553	-0.93(-2.00%)
Aug 01, 2017	46.79	46.89	45.92	46.48	155,819	-0.04(-0.09%)
Jul 31, 2017	46.33	46.65	45.84	46.52	777,623	+0.26(+0.55%)
Jul 28, 2017	45.86	46.29	45.52	46.26	156,788	+0.39(+0.86%)
Jul 27, 2017	45.59	46.19	45.37	45.87	226,208	+0.27(+0.60%)
Jul 26, 2017	46.94	46.94	45.59	45.60	198,050	-1.42(-3.02%)
Jul 25, 2017	46.09	47.22	46.07	47.01	243,781	+1.25(+2.73%)
Jul 24, 2017	46.13	46.29	45.30	45.76	194,064	-0.35(-0.76%)
Jul 21, 2017	46.13	46.44	45.35	46.12	351,864	+0.54(+1.20%)
Jul 20, 2017	45.42	46.34	44.21	45.57	450,435	+1.78(+4.06%)
Jul 19, 2017	43.36	44.65	42.78	43.79	149,934	+0.42(+0.98%)
Jul 18, 2017	43.07	43.43	42.74	43.37	112,611	+0.08(+0.19%)
Jul 17, 2017	43.47	43.62	43.20	43.29	132,951	-0.02(-0.04%)
Jul 14, 2017	43.09	43.55	42.91	43.31	112,801	+0.21(+0.48%)
Jul 13, 2017	43.19	43.31	42.80	43.10	102,192	-0.13(-0.30%)
Jul 12, 2017	43.25	43.73	43.04	43.23	134,431	+0.08(+0.19%)
Jul 11, 2017	42.78	43.32	42.78	43.14	190,994	+0.30(+0.71%)
Jul 10, 2017	44.03	44.03	42.84	42.84	279,195	-1.29(-2.92%)
Jul 07, 2017	43.59	44.23	43.27	44.13	142,429	+0.79(+1.81%)
Jul 06, 2017	43.59	43.89	43.19	43.35	133,239	-0.30(-0.70%)
Jul 05, 2017	44.68	44.68	43.51	43.65	144,166	-1.03(-2.31%)
Jul 03, 2017	44.02	44.86	43.84	44.68	126,930	+0.92(+2.11%)
Jun 30, 2017	44.38	44.45	43.75	43.76	200,393	-0.53(-1.19%)
Jun 29, 2017	44.51	44.66	43.83	44.29	119,485	+0.05(+0.11%)
Jun 28, 2017	44.34	44.84	43.99	44.24	176,691	+0.14(+0.33%)
Jun 27, 2017	43.87	44.34	43.55	44.10	224,675	+0.06(+0.13%)
Jun 26, 2017	44.23	44.40	44.00	44.04	141,036	-0.06(-0.13%)
Jun 23, 2017	44.15	44.37	44.02	44.10	212,492	+0.14(+0.31%)
Jun 22, 2017	44.00	44.35	43.51	43.96	131,368	-0.15(-0.35%)
Jun 21, 2017	44.93	45.10	44.09	44.11	139,526	-0.81(-1.80%)
Jun 20, 2017	44.85	45.20	44.44	44.92	140,847	+0.06(+0.14%)
Jun 19, 2017	45.70	45.70	44.85	44.86	124,018	-0.70(-1.53%)
Jun 16, 2017	45.27	45.73	45.13	45.56	381,085	-0.16(-0.35%)
Jun 15, 2017	45.10	45.85	45.10	45.72	135,223	+0.29(+0.63%)
Jun 14, 2017	44.98	45.49	44.79	45.43	100,773	+0.29(+0.64%)
Jun 13, 2017	45.19	45.41	44.92	45.14	95,295	+0.12(+0.27%)
Jun 12, 2017	45.31	45.56	44.82	45.02	175,736	-0.45(-0.99%)
Jun 09, 2017	44.43	45.59	44.27	45.47	179,171	+1.03(+2.33%)
Jun 08, 2017	44.27	44.77	43.99	44.43	180,216	+0.13(+0.29%)
Jun 07, 2017	44.67	44.67	44.23	44.31	115,557	-0.10(-0.23%)
Jun 06, 2017	44.56	45.08	44.27	44.41	197,330	-0.46(-1.02%)
Jun 05, 2017	45.80	45.80	44.85	44.87	152,477	-0.95(-2.08%)
Jun 02, 2017	45.38	45.99	45.17	45.82	169,266	+0.42(+0.92%)