Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.53	17.53	16.60	16.95	140,450	-0.60(-3.43%)
Sep 28, 2017	17.44	18.06	17.15	17.55	154,032	+0.19(+1.08%)
Sep 27, 2017	16.86	18.29	16.86	17.36	222,404	+0.52(+3.11%)
Sep 26, 2017	16.79	16.93	16.38	16.84	118,752	+0.09(+0.53%)
Sep 25, 2017	16.78	17.37	16.56	16.75	215,616	+0.20(+1.19%)
Sep 22, 2017	16.40	16.69	16.40	16.55	114,404	+0.13(+0.78%)
Sep 21, 2017	16.19	16.78	16.19	16.43	132,805	+0.08(+0.48%)
Sep 20, 2017	16.52	16.68	16.31	16.35	111,108	-0.21(-1.25%)
Sep 19, 2017	16.26	16.63	16.10	16.55	114,014	+0.37(+2.26%)
Sep 18, 2017	15.23	16.86	15.15	16.19	386,070	+1.03(+6.78%)
Sep 15, 2017	14.94	15.20	14.61	15.16	236,219	+0.26(+1.72%)
Sep 14, 2017	14.58	15.24	14.40	14.90	133,327	+0.34(+2.31%)
Sep 13, 2017	14.37	14.60	14.25	14.57	151,713	+0.14(+0.96%)
Sep 12, 2017	14.37	14.58	14.27	14.43	72,406	+0.14(+0.97%)
Sep 11, 2017	14.20	14.55	13.74	14.29	108,496	+0.17(+1.19%)
Sep 08, 2017	14.22	14.40	14.07	14.12	63,967	-0.18(-1.24%)
Sep 07, 2017	14.25	14.55	14.25	14.30	106,390	+0.34(+2.40%)
Sep 06, 2017	13.89	14.21	13.85	13.97	115,452	+0.29(+2.09%)
Sep 05, 2017	14.14	14.14	13.51	13.68	116,282	-0.45(-3.21%)
Sep 01, 2017		14.32	13.85	14.13	53,559	-0.19(-1.31%)
Aug 31, 2017	14.52	14.59	14.24	14.32	59,330	-0.26(-1.76%)
Aug 30, 2017	14.68	14.79	14.57	14.58	105,605	-0.03(-0.17%)
Aug 29, 2017	14.53	14.77	14.48	14.60	57,715	-0.03(-0.20%)
Aug 28, 2017	14.39	14.88	14.33	14.63	64,142	+0.25(+1.71%)
Aug 25, 2017	14.45	14.57	14.22	14.39	51,709	-0.16(-1.08%)
Aug 24, 2017	14.64	14.81	14.48	14.54	103,917	-0.02(-0.14%)
Aug 23, 2017	14.36	14.94	14.36	14.56	216,984	+0.17(+1.16%)
Aug 22, 2017	13.99	14.61	13.88	14.40	139,956	+0.53(+3.83%)
Aug 21, 2017	13.13	14.93	13.13	13.87	297,808	+0.82(+6.26%)
Aug 18, 2017	12.97	13.28	12.58	13.05	97,606	-0.06(-0.45%)
Aug 17, 2017	13.38	13.42	12.81	13.11	86,428	-0.31(-2.27%)
Aug 16, 2017	13.25	13.51	13.22	13.41	70,341	+0.03(+0.22%)
Aug 15, 2017	13.73	13.82	13.32	13.38	77,704	-0.35(-2.58%)
Aug 14, 2017	13.58	13.99	13.57	13.74	81,301	+0.00(+0.00%)
Aug 11, 2017	13.91	14.01	13.60	13.74	113,545	-0.42(-2.99%)
Aug 10, 2017	14.26	14.47	14.16	14.16	217,655	-0.18(-1.24%)
Aug 09, 2017	14.29	14.56	13.96	14.34	202,427	-0.10(-0.68%)
Aug 08, 2017	13.78	14.51	13.78	14.44	230,439	+0.47(+3.38%)
Aug 07, 2017	13.09	14.20	13.04	13.96	124,977	+0.88(+6.69%)
Aug 04, 2017	12.93	13.17	12.92	13.09	99,953	+0.18(+1.37%)
Aug 03, 2017	12.89	13.10	12.69	12.91	186,971	+0.17(+1.31%)
Aug 02, 2017	13.04	13.27	12.67	12.74	156,561	-0.13(-0.99%)
Aug 01, 2017	12.99	13.22	12.86	12.87	65,428	-0.04(-0.31%)
Jul 31, 2017	13.55	13.55	12.88	12.91	84,375	-0.51(-3.81%)
Jul 28, 2017	13.86	13.88	13.36	13.42	74,853	-0.36(-2.64%)
Jul 27, 2017	13.60	13.88	13.52	13.79	117,005	+0.18(+1.30%)
Jul 26, 2017	13.39	13.61	13.18	13.61	47,294	+0.23(+1.69%)
Jul 25, 2017	13.08	13.64	13.08	13.38	105,105	+0.31(+2.33%)
Jul 24, 2017	13.07	13.31	12.96	13.08	20,049	+0.08(+0.61%)
Jul 21, 2017	13.36	13.36	12.95	13.00	49,672	-0.24(-1.78%)
Jul 20, 2017	13.34	13.36	13.11	13.24	46,974	-0.14(-1.03%)
Jul 19, 2017	13.32	13.52	13.18	13.37	44,453	+0.26(+1.95%)
Jul 18, 2017	13.07	13.38	13.06	13.12	37,106	-0.11(-0.82%)
Jul 17, 2017	13.23	13.62	13.21	13.23	59,315	+0.05(+0.37%)
Jul 14, 2017	13.35	13.50	13.09	13.18	99,059	-0.15(-1.11%)
Jul 13, 2017	13.08	13.34	12.76	13.32	152,928	-0.04(-0.29%)
Jul 12, 2017	13.56	13.76	13.27	13.36	50,617	-0.20(-1.45%)
Jul 11, 2017	13.65	13.65	13.32	13.56	62,730	-0.09(-0.65%)
Jul 10, 2017	13.60	13.66	13.60	13.65	7,890	-0.15(-1.07%)
Jul 07, 2017	14.07	14.09	13.62	13.80	83,684	-0.19(-1.34%)
Jul 06, 2017	13.85	14.11	13.67	13.98	54,123	+0.11(+0.78%)
Jul 05, 2017	13.98	14.12	13.66	13.88	35,374	-0.21(-1.47%)
Jul 03, 2017	13.87	14.16	13.87	14.08	17,143	+0.14(+0.99%)
Jun 30, 2017	13.76	14.05	13.76	13.94	31,954	-0.03(-0.21%)
Jun 29, 2017	14.04	14.11	13.86	13.97	42,218	-0.07(-0.49%)
Jun 28, 2017	14.06	14.20	13.91	14.04	40,638	-0.03(-0.21%)
Jun 27, 2017	14.68	14.68	14.01	14.07	59,392	-0.57(-3.90%)
Jun 26, 2017	14.62	14.86	14.39	14.64	64,767	-0.26(-1.72%)
Jun 23, 2017	14.82	15.04	14.74	14.90	202,834	+0.28(+1.88%)
Jun 22, 2017	14.90	14.90	14.50	14.62	126,995	-0.28(-1.85%)
Jun 21, 2017	14.77	15.03	14.77	14.90	77,561	+0.07(+0.46%)
Jun 20, 2017	14.68	14.90	14.43	14.83	101,574	-0.07(-0.46%)
Jun 19, 2017	14.71	14.98	14.47	14.90	113,708	+0.19(+1.27%)
Jun 16, 2017	14.74	15.00	14.65	14.71	120,460	-0.28(-1.84%)
Jun 15, 2017	15.17	15.19	14.83	14.99	48,035	-0.11(-0.72%)
Jun 14, 2017	15.06	15.16	14.78	15.10	65,722	+0.15(+0.99%)
Jun 13, 2017	15.25	15.45	14.89	14.95	72,084	-0.18(-1.17%)
Jun 12, 2017	15.01	15.60	15.01	15.12	133,143	+0.09(+0.59%)
Jun 09, 2017	14.57	15.48	14.47	15.04	247,664	+0.72(+5.02%)
Jun 08, 2017	13.97	14.40	13.77	14.32	177,144	+0.46(+3.34%)
Jun 07, 2017	13.93	14.17	13.56	13.86	69,940	-0.03(-0.21%)
Jun 06, 2017	13.40	14.58	13.28	13.88	130,165	+0.31(+2.32%)
Jun 05, 2017	13.75	13.75	13.19	13.57	77,312	-0.15(-1.08%)
Jun 02, 2017	13.40	14.12	13.38	13.72	57,623	+0.40(+3.03%)
Jun 01, 2017	13.15	13.38	13.01	13.31	68,456	+0.28(+2.11%)
May 31, 2017	12.70	13.12	12.70	13.04	120,735	+0.12(+0.91%)
May 30, 2017	12.65	13.00	12.65	12.92	63,106	+0.04(+0.34%)
May 26, 2017	12.81	12.93	12.77	12.88	52,236	+0.01(+0.08%)
May 25, 2017	13.03	13.03	12.70	12.87	78,451	-0.09(-0.68%)
May 24, 2017	12.95	12.97	12.80	12.96	48,542	+0.00(+0.00%)
May 23, 2017	13.22	13.22	12.86	12.96	69,899	-0.21(-1.56%)
May 22, 2017	12.83	13.44	12.77	13.16	45,205	+0.24(+1.90%)
May 19, 2017	12.72	13.13	12.40	12.92	157,999	+0.19(+1.46%)
May 18, 2017	12.72	12.93	12.62	12.73	95,676	-0.05(-0.38%)
May 17, 2017	12.56	12.96	12.48	12.78	139,922	+0.06(+0.46%)
May 16, 2017	12.71	12.74	12.55	12.72	128,080	-0.03(-0.23%)
May 15, 2017	13.09	13.49	12.71	12.75	157,943	-0.38(-2.91%)
May 12, 2017	13.92	13.92	13.03	13.13	113,447	-0.95(-6.75%)
May 11, 2017	14.23	14.48	13.97	14.08	100,839	-0.11(-0.76%)
May 10, 2017	13.70	14.46	13.70	14.19	96,415	+0.48(+3.50%)
May 09, 2017	13.73	13.93	13.63	13.71	123,977	+0.06(+0.43%)
May 08, 2017	13.89	13.89	13.52	13.65	92,369	-0.30(-2.18%)
May 05, 2017	14.43	14.43	13.78	13.95	87,441	-0.45(-3.13%)
May 04, 2017	14.70	14.70	14.24	14.41	72,236	-0.51(-3.42%)
May 03, 2017	15.53	15.54	14.80	14.92	80,624	-0.82(-5.23%)
May 02, 2017	16.50	16.95	15.44	15.74	105,900	-0.66(-4.00%)
May 01, 2017	16.46	16.61	16.29	16.39	63,644	-0.20(-1.18%)
Apr 28, 2017	16.64	17.02	16.52	16.59	104,212	+0.11(+0.65%)
Apr 27, 2017	16.49	16.71	16.40	16.48	53,455	+0.11(+0.66%)
Apr 26, 2017	15.93	17.13	15.59	16.38	225,807	+0.50(+3.15%)
Apr 25, 2017	16.11	16.37	15.88	15.88	73,394	+0.01(+0.06%)
Apr 24, 2017	15.82	16.07	15.63	15.87	60,950	+0.24(+1.50%)
Apr 21, 2017	15.47	16.03	15.47	15.63	67,512	+0.20(+1.27%)
Apr 20, 2017	15.07	15.49	14.71	15.43	63,277	+0.55(+3.69%)
Apr 19, 2017	15.05	15.05	14.66	14.89	71,251	+0.01(+0.07%)
Apr 18, 2017	15.11	15.11	14.87	14.88	49,185	-0.40(-2.63%)
Apr 17, 2017	15.16	15.32	15.05	15.28	35,041	+0.23(+1.50%)
Apr 13, 2017	15.23	15.23	14.99	15.05	49,705	-0.20(-1.29%)
Apr 12, 2017	15.33	15.39	15.10	15.25	40,868	-0.09(-0.58%)
Apr 11, 2017	15.09	15.50	14.83	15.34	71,119	+0.34(+2.29%)
Apr 10, 2017	14.94	15.07	14.79	14.99	76,522	+0.20(+1.32%)
Apr 07, 2017	14.36	14.86	14.21	14.80	99,655	+0.35(+2.44%)
Apr 06, 2017	13.79	14.51	13.79	14.44	64,057	+0.59(+4.24%)
Apr 05, 2017	13.64	14.17	13.64	13.86	74,002	+0.25(+1.87%)
Apr 04, 2017	13.69	13.69	13.18	13.60	106,207	-0.03(-0.22%)
Apr 03, 2017	13.67	13.99	13.59	13.63	73,833	-0.05(-0.36%)
Mar 31, 2017	13.76	14.07	13.59	13.68	251,797	-0.08(-0.57%)
Mar 30, 2017	14.63	14.63	13.76	13.76	159,055	-0.87(-5.96%)
Mar 29, 2017	14.58	14.69	14.18	14.63	53,777	+0.02(+0.13%)
Mar 28, 2017	14.46	14.85	14.39	14.61	55,863	+0.18(+1.22%)
Mar 27, 2017	13.96	14.50	13.93	14.44	40,598	+0.29(+2.08%)
Mar 24, 2017	14.12	14.44	14.12	14.14	68,348	+0.16(+1.12%)
Mar 23, 2017	13.97	14.07	13.97	13.98	27,521	-0.04(-0.28%)
Mar 22, 2017	14.06	14.17	13.89	14.02	34,883	+0.05(+0.35%)
Mar 21, 2017	14.01	14.11	13.79	13.97	56,629	-0.01(-0.07%)
Mar 20, 2017	14.59	14.59	13.17	13.98	199,112	-0.65(-4.42%)
Mar 17, 2017	14.57	15.00	14.32	14.63	378,780	+0.07(+0.47%)
Mar 16, 2017	14.80	14.80	14.51	14.56	80,134	-0.10(-0.67%)
Mar 15, 2017	14.74	14.94	14.62	14.66	91,237	+0.03(+0.20%)
Mar 14, 2017	14.11	14.67	13.85	14.63	71,828	+0.40(+2.82%)
Mar 13, 2017	13.55	14.27	13.53	14.23	71,803	+0.74(+5.45%)
Mar 10, 2017	13.66	13.71	13.47	13.49	29,531	+0.11(+0.81%)
Mar 09, 2017	13.39	13.50	13.25	13.39	43,200	-0.01(-0.07%)
Mar 08, 2017	13.34	13.60	13.11	13.40	44,832	+0.07(+0.51%)
Mar 07, 2017	13.39	13.53	13.25	13.33	62,379	-0.02(-0.15%)
Mar 06, 2017	12.89	13.46	12.69	13.35	96,349	+0.33(+2.56%)
Mar 03, 2017	13.57	13.57	12.82	13.01	45,955	-0.53(-3.91%)
Mar 02, 2017	13.50	14.11	13.50	13.54	104,610	+0.32(+2.45%)
Mar 01, 2017	12.78	13.26	12.78	13.22	46,113	+0.58(+4.57%)
Feb 28, 2017	12.73	12.83	12.57	12.64	103,793	-0.10(-0.77%)
Feb 27, 2017	12.44	12.95	12.28	12.74	89,941	+0.24(+1.91%)
Feb 24, 2017	12.36	12.66	12.30	12.50	122,930	+0.23(+1.91%)
Feb 23, 2017	12.30	12.33	12.17	12.27	84,124	+0.05(+0.40%)
Feb 22, 2017	12.47	12.47	12.13	12.22	57,614	-0.26(-2.11%)
Feb 21, 2017	12.27	12.59	12.23	12.48	164,794	+0.16(+1.27%)
Feb 17, 2017		12.33	12.33	12.33	0	-0.63(-4.89%)
Feb 16, 2017	13.21	13.21	12.83	12.96	104,075	-0.30(-2.28%)
Feb 15, 2017	13.39	13.47	13.21	13.26	48,945	-0.28(-2.09%)
Feb 14, 2017	13.32	13.59	13.15	13.55	54,432	+0.03(+0.22%)
Feb 13, 2017	13.50	13.70	13.50	13.52	37,853	-0.03(-0.22%)
Feb 10, 2017	13.44	13.59	13.41	13.55	38,923	+0.20(+1.46%)
Feb 09, 2017	13.46	13.51	13.31	13.35	44,728	-0.06(-0.44%)
Feb 08, 2017	13.66	13.66	13.24	13.41	67,139	-0.24(-1.79%)
Feb 07, 2017	13.80	13.96	13.61	13.65	97,414	-0.26(-1.89%)
Feb 06, 2017	13.86	13.97	13.75	13.92	29,301	-0.09(-0.63%)
Feb 03, 2017	13.42	14.21	13.42	14.00	55,560	+0.25(+1.85%)
Feb 02, 2017	13.86	13.88	13.59	13.75	52,788	-0.15(-1.05%)
Feb 01, 2017	14.44	14.47	13.76	13.90	103,511	-0.50(-3.46%)
Jan 31, 2017	14.40	14.60	14.24	14.39	89,042	-0.08(-0.54%)
Jan 30, 2017	13.96	14.60	13.31	14.47	183,629	+0.46(+3.27%)
Jan 27, 2017	14.15	14.20	13.86	14.01	142,794	-0.33(-2.31%)
Jan 26, 2017	14.95	14.95	14.19	14.35	112,908	-0.66(-4.42%)
Jan 25, 2017	15.64	15.64	14.94	15.01	107,246	-0.58(-3.69%)
Jan 24, 2017	15.57	15.67	15.56	15.58	24,915	-0.04(-0.25%)
Jan 23, 2017	15.90	15.91	15.54	15.62	34,507	-0.23(-1.48%)
Jan 20, 2017	15.82	16.08	15.82	15.86	64,526	+0.02(+0.12%)
Jan 19, 2017	15.68	16.00	15.53	15.84	69,485	+0.20(+1.25%)
Jan 18, 2017	15.83	15.93	15.45	15.64	62,389	-0.10(-0.62%)
Jan 17, 2017	16.26	16.26	15.67	15.74	40,742	-0.54(-3.30%)
Jan 13, 2017		16.28	16.28	16.28	0	+0.36(+2.27%)
Jan 12, 2017	16.07	16.10	15.69	15.92	64,224	-0.24(-1.51%)
Jan 11, 2017	16.20	16.26	16.03	16.16	94,519	-0.04(-0.24%)
Jan 10, 2017	16.08	16.35	15.98	16.20	84,124	+0.11(+0.67%)
Jan 09, 2017	16.54	16.59	15.94	16.09	80,368	-0.50(-3.00%)
Jan 06, 2017	17.08	17.08	16.40	16.59	49,324	-0.54(-3.13%)
Jan 05, 2017	17.31	17.55	17.13	17.13	40,327	-0.21(-1.24%)
Jan 04, 2017	17.36	17.62	17.18	17.34	116,310	+0.07(+0.40%)
Jan 03, 2017	17.88	17.89	17.16	17.27	52,716	-0.40(-2.26%)
Dec 30, 2016		17.67	17.67	17.67	0	-0.33(-1.84%)
Dec 29, 2016	18.31	18.31	17.97	18.00	35,009	-0.34(-1.86%)
Dec 28, 2016	18.11	18.46	18.11	18.35	74,553	+0.38(+2.12%)
Dec 27, 2016	18.03	18.03	17.87	17.97	11,558	+0.13(+0.71%)
Dec 23, 2016		17.84	17.84	17.84	0	+0.23(+1.33%)
Dec 22, 2016	17.90	18.12	17.41	17.60	69,137	-0.55(-3.01%)
Dec 21, 2016	18.56	18.59	18.06	18.15	32,457	-0.39(-2.10%)
Dec 20, 2016	18.47	18.77	18.46	18.54	69,588	+0.18(+0.96%)
Dec 19, 2016	18.41	18.43	18.23	18.37	44,903	+0.02(+0.11%)
Dec 16, 2016	17.86	18.35	17.86	18.35	154,721	+0.59(+3.30%)
Dec 15, 2016	17.74	17.93	17.70	17.76	68,789	+0.10(+0.55%)
Dec 14, 2016	18.34	18.48	17.59	17.66	64,403	-0.80(-4.33%)
Dec 13, 2016	18.51	18.80	18.38	18.46	51,153	+0.03(+0.16%)
Dec 12, 2016	18.42	18.74	17.95	18.43	60,842	+0.05(+0.27%)
Dec 09, 2016	18.39	18.43	17.77	18.39	71,924	+0.08(+0.43%)
Dec 08, 2016	17.77	18.40	17.77	18.31	81,956	+0.19(+1.02%)
Dec 07, 2016	18.24	18.35	18.05	18.12	61,344	+0.04(+0.22%)
Dec 06, 2016	17.59	18.20	17.59	18.08	82,320	+0.67(+3.87%)
Dec 05, 2016	17.32	17.65	17.32	17.41	114,952	+0.26(+1.54%)
Dec 02, 2016	17.73	17.73	17.11	17.15	157,831	-0.60(-3.36%)
Dec 01, 2016	18.49	18.49	17.73	17.74	80,025	-0.80(-4.32%)
Nov 30, 2016	18.96	18.97	18.28	18.54	123,324	-0.42(-2.21%)
Nov 29, 2016	18.98	19.15	18.83	18.96	123,509	+0.09(+0.48%)
Nov 28, 2016	18.88	19.02	18.54	18.87	65,860	-0.01(-0.05%)
Nov 25, 2016	19.02	19.38	18.85	18.88	25,508	-0.11(-0.56%)
Nov 23, 2016		18.99	18.99	18.99	0	+0.33(+1.77%)
Nov 22, 2016	18.22	18.76	18.22	18.66	79,106	+0.36(+1.97%)
Nov 21, 2016	17.42	18.33	17.20	18.30	107,522	+0.86(+4.91%)
Nov 18, 2016	17.20	17.49	17.07	17.44	53,756	+0.32(+1.88%)
Nov 17, 2016	16.99	17.31	16.99	17.12	28,586	+0.18(+1.09%)
Nov 16, 2016	17.08	17.08	16.76	16.93	55,862	-0.18(-1.08%)
Nov 15, 2016	17.24	17.52	17.12	17.12	69,179	-0.04(-0.23%)
Nov 14, 2016	17.23	17.76	17.13	17.16	58,364	+0.11(+0.63%)
Nov 11, 2016	16.44	17.22	16.44	17.05	108,699	+0.69(+4.22%)
Nov 10, 2016	15.95	16.54	15.87	16.36	72,724	+0.56(+3.57%)
Nov 09, 2016	15.15	16.02	15.15	15.79	88,441	+0.43(+2.79%)
Nov 08, 2016	15.27	15.56	15.27	15.37	38,291	-0.01(-0.06%)
Nov 07, 2016	15.20	15.64	15.05	15.38	81,464	+0.33(+2.20%)
Nov 04, 2016	15.00	15.18	14.94	15.05	64,997	+0.17(+1.11%)
Nov 03, 2016	14.93	15.08	14.86	14.88	57,450	+0.08(+0.53%)
Nov 02, 2016	14.44	15.21	14.44	14.80	77,020	+0.46(+3.19%)
Nov 01, 2016	14.23	14.45	14.06	14.34	62,356	+0.11(+0.75%)
Oct 31, 2016	14.18	14.30	14.14	14.24	53,422	-0.02(-0.14%)
Oct 28, 2016	14.09	14.32	13.97	14.26	45,263	+0.13(+0.90%)
Oct 27, 2016	14.32	14.40	14.05	14.13	42,468	-0.05(-0.34%)
Oct 26, 2016	14.35	14.50	14.16	14.18	55,349	-0.21(-1.49%)
Oct 25, 2016	13.93	14.60	13.93	14.39	130,545	+0.43(+3.07%)
Oct 24, 2016	13.99	14.04	13.91	13.97	16,851	+0.07(+0.49%)
Oct 21, 2016	13.81	13.99	13.81	13.90	67,756	-0.08(-0.60%)
Oct 20, 2016	13.81	14.11	13.81	13.98	72,807	+0.07(+0.48%)
Oct 19, 2016	13.79	13.93	13.73	13.91	41,965	+0.12(+0.85%)
Oct 18, 2016	13.86	13.86	13.60	13.80	48,582	-0.02(-0.15%)
Oct 17, 2016	13.87	14.05	13.82	13.82	62,603	-0.05(-0.38%)
Oct 14, 2016	13.92	13.95	13.80	13.87	68,460	+0.07(+0.51%)
Oct 13, 2016	13.57	13.92	13.52	13.80	208,238	+0.22(+1.62%)
Oct 12, 2016	13.56	13.66	13.50	13.58	33,169	+0.13(+0.94%)
Oct 11, 2016	13.49	13.50	13.37	13.46	76,269	+0.02(+0.16%)
Oct 10, 2016	13.41	13.47	13.39	13.43	77,605	+0.10(+0.77%)
Oct 07, 2016	13.37	13.43	13.33	13.33	44,097	-0.08(-0.58%)
Oct 06, 2016	12.97	13.49	12.93	13.41	397,780	+0.44(+3.38%)
Oct 05, 2016	13.26	13.37	12.97	12.97	55,528	-0.48(-3.56%)
Oct 04, 2016	13.38	13.54	13.38	13.45	62,459	-0.03(-0.20%)