Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.820	3.990	3.775	3.920	163,100	+0.06(+1.55%)
Nov 27, 2019	3.880	3.970	3.824	3.860	540,300	-0.01(-0.26%)
Nov 26, 2019	3.820	3.921	3.740	3.870	630,757	+0.02(+0.52%)
Nov 25, 2019	3.530	3.910	3.480	3.850	442,042	+0.34(+9.69%)
Nov 22, 2019	3.530	3.550	3.450	3.510	290,900	+0.03(+0.86%)
Nov 21, 2019	3.610	3.630	3.410	3.480	423,689	-0.12(-3.33%)
Nov 20, 2019	3.660	3.935	3.590	3.600	502,189	-0.09(-2.44%)
Nov 19, 2019	3.950	3.995	3.640	3.690	616,525	-0.25(-6.35%)
Nov 18, 2019	3.960	4.008	3.770	3.940	684,916	-0.04(-1.01%)
Nov 15, 2019	4.220	4.260	3.930	3.980	577,500	-0.19(-4.56%)
Nov 14, 2019	4.100	4.290	4.040	4.170	497,718	+0.06(+1.46%)
Nov 13, 2019	4.400	4.422	4.100	4.110	439,097	-0.35(-7.85%)
Nov 12, 2019	4.390	4.510	4.250	4.460	577,192	+0.07(+1.59%)
Nov 11, 2019	4.310	4.470	4.100	4.390	742,450	+0.04(+0.92%)
Nov 08, 2019	3.970	4.780	3.970	4.350	2,001,700	+0.52(+13.58%)
Nov 07, 2019	4.000	4.030	3.690	3.830	1,182,635	-0.18(-4.49%)
Nov 06, 2019	3.620	4.030	3.440	4.010	2,770,542	+0.50(+14.25%)
Nov 05, 2019	4.020	4.105	3.020	3.510	3,966,669	-0.87(-19.86%)
Nov 04, 2019	4.380	4.510	4.260	4.380	781,132	+0.07(+1.62%)
Nov 01, 2019	4.230	4.500	4.230	4.310	529,000	+0.14(+3.36%)
Oct 31, 2019	4.230	4.300	4.120	4.170	379,650	-0.07(-1.65%)
Oct 30, 2019	4.130	4.250	4.105	4.240	330,307	+0.09(+2.17%)
Oct 29, 2019	4.260	4.270	4.080	4.150	472,824	-0.11(-2.58%)
Oct 28, 2019	4.500	4.580	4.180	4.260	677,419	-0.21(-4.70%)
Oct 25, 2019	4.470	4.650	4.390	4.470	588,300	-0.02(-0.45%)
Oct 24, 2019	4.520	4.590	4.400	4.490	204,320	-0.04(-0.88%)
Oct 23, 2019	4.520	4.580	4.420	4.530	365,734	+0.02(+0.44%)
Oct 22, 2019	4.240	4.565	4.170	4.510	452,069	+0.29(+6.87%)
Oct 21, 2019	4.060	4.340	4.060	4.220	843,878	+0.20(+4.98%)
Oct 18, 2019	4.270	4.300	4.000	4.020	599,700	-0.29(-6.73%)
Oct 17, 2019	4.290	4.360	4.100	4.310	664,790	+0.01(+0.23%)
Oct 16, 2019	4.470	4.530	4.230	4.300	897,716	-0.40(-8.51%)
Oct 15, 2019	4.500	4.730	4.410	4.700	341,751	+0.19(+4.21%)
Oct 14, 2019	4.570	4.610	4.410	4.510	430,406	-0.11(-2.38%)
Oct 11, 2019	4.570	4.830	4.570	4.620	643,100	+0.14(+3.12%)
Oct 10, 2019	4.170	4.520	4.150	4.480	852,430	+0.35(+8.47%)
Oct 09, 2019	4.120	4.180	4.070	4.130	414,185	+0.06(+1.47%)
Oct 08, 2019	4.300	4.300	4.060	4.070	526,333	-0.29(-6.65%)
Oct 07, 2019	4.410	4.480	4.280	4.360	580,096	-0.05(-1.13%)
Oct 04, 2019	4.540	4.590	4.350	4.410	454,500	-0.09(-2.00%)
Oct 03, 2019	4.440	4.520	4.290	4.500	453,721	+0.06(+1.35%)
Oct 02, 2019	4.420	4.470	4.067	4.440	933,733	-0.07(-1.55%)
Oct 01, 2019	4.370	4.972	4.350	4.510	1,764,851	+0.18(+4.16%)
Sep 30, 2019	4.400	4.410	4.220	4.330	349,624	-0.06(-1.37%)
Sep 27, 2019	4.070	4.390	4.070	4.390	624,200	+0.31(+7.60%)
Sep 26, 2019	4.160	4.160	3.930	4.080	348,583	-0.06(-1.45%)
Sep 25, 2019	3.920	4.190	3.920	4.140	435,188	+0.16(+4.02%)
Sep 24, 2019	4.140	4.140	3.960	3.980	731,047	-0.17(-4.10%)
Sep 23, 2019	4.000	4.190	3.941	4.150	732,503	+0.06(+1.47%)
Sep 20, 2019	4.090	4.110	3.970	4.090	1,354,300	+0.00(+0.00%)
Sep 19, 2019	4.170	4.230	4.020	4.090	696,563	-0.09(-2.15%)
Sep 18, 2019	4.240	4.290	4.080	4.180	533,599	-0.04(-0.95%)
Sep 17, 2019	4.400	4.459	4.160	4.220	390,576	-0.18(-4.09%)
Sep 16, 2019	4.450	4.530	4.370	4.400	639,185	-0.01(-0.23%)
Sep 13, 2019	4.550	4.627	4.400	4.410	1,008,600	-0.04(-0.90%)
Sep 12, 2019	4.870	4.970	4.350	4.450	1,423,660	-0.41(-8.44%)
Sep 11, 2019	4.300	4.900	4.270	4.860	2,029,601	+0.61(+14.35%)
Sep 10, 2019	3.980	4.255	3.930	4.250	1,325,035	+0.29(+7.32%)
Sep 09, 2019	3.200	4.030	3.160	3.960	1,503,391	+0.12(+3.13%)
Sep 06, 2019	3.760	3.890	3.680	3.840	862,200	+0.06(+1.59%)
Sep 05, 2019	3.470	3.820	3.470	3.780	1,085,633	+0.30(+8.62%)
Sep 04, 2019	3.180	3.510	3.146	3.480	648,815	+0.32(+10.13%)
Sep 03, 2019	3.460	3.460	3.100	3.160	806,265	-0.35(-9.97%)
Aug 30, 2019	3.600	3.620	3.345	3.510	946,900	-0.03(-0.85%)
Aug 29, 2019	3.220	3.610	3.160	3.540	1,001,230	+0.39(+12.38%)
Aug 28, 2019	2.990	3.240	2.980	3.150	805,886	+0.13(+4.30%)
Aug 27, 2019	2.990	3.080	2.890	3.020	599,122	+0.06(+2.03%)
Aug 26, 2019	2.900	3.005	2.835	2.960	553,041	+0.07(+2.42%)
Aug 23, 2019	2.810	2.930	2.775	2.890	1,044,400	+0.02(+0.70%)
Aug 22, 2019	3.000	3.070	2.860	2.870	1,312,574	-0.12(-4.01%)
Aug 21, 2019	3.000	3.045	2.930	2.990	993,909	+0.00(+0.00%)
Aug 20, 2019	3.080	3.100	2.960	2.990	880,675	-0.03(-0.99%)
Aug 19, 2019	2.890	3.045	2.890	3.020	865,545	+0.18(+6.34%)
Aug 16, 2019	2.570	2.950	2.570	2.840	2,216,600	+0.31(+12.25%)
Aug 15, 2019	2.780	2.800	2.500	2.530	1,353,497	-0.20(-7.33%)
Aug 14, 2019	2.880	2.980	2.710	2.730	1,256,777	-0.33(-10.78%)
Aug 13, 2019	2.910	3.130	2.830	3.060	1,003,320	+0.16(+5.52%)
Aug 12, 2019	2.920	2.950	2.700	2.900	1,719,694	+0.03(+1.05%)
Aug 09, 2019	3.030	3.370	2.820	2.870	3,027,900	-0.10(-3.37%)
Aug 08, 2019	3.000	3.500	2.810	2.970	5,095,263	-2.03(-40.60%)
Aug 07, 2019	4.820	5.120	4.680	5.000	1,292,865	+0.03(+0.60%)
Aug 06, 2019	4.920	5.030	4.850	4.970	1,873,858	+0.08(+1.64%)
Aug 05, 2019	4.750	4.980	4.705	4.890	1,438,533	+0.04(+0.82%)
Aug 02, 2019	4.950	5.005	4.760	4.850	1,149,500	-0.14(-2.81%)
Aug 01, 2019	5.210	5.700	4.920	4.990	2,724,755	+0.34(+7.31%)
Jul 31, 2019	4.840	4.980	4.600	4.650	1,662,403	-0.17(-3.53%)
Jul 30, 2019	4.600	4.940	4.500	4.820	1,154,747	+0.21(+4.56%)
Jul 29, 2019	4.700	4.830	4.595	4.610	880,980	-0.08(-1.71%)
Jul 26, 2019	4.910	4.970	4.600	4.690	1,008,900	-0.19(-3.89%)
Jul 25, 2019	4.960	5.060	4.815	4.880	977,262	-0.11(-2.20%)
Jul 24, 2019	4.990	5.220	4.855	4.990	1,063,649	-0.01(-0.20%)
Jul 23, 2019	4.880	5.290	4.878	5.000	1,481,730	+0.18(+3.73%)
Jul 22, 2019	5.080	5.170	4.720	4.820	1,232,568	-0.22(-4.37%)
Jul 19, 2019	4.620	5.610	4.615	5.040	2,967,600	+0.44(+9.57%)
Jul 18, 2019	4.950	4.990	4.450	4.600	1,567,696	-0.37(-7.44%)
Jul 17, 2019	5.080	5.140	4.950	4.970	1,114,177	-0.09(-1.78%)
Jul 16, 2019	5.140	5.240	5.040	5.060	1,500,023	-0.09(-1.75%)
Jul 15, 2019	5.440	5.710	5.000	5.150	1,428,224	-0.28(-5.16%)
Jul 12, 2019	5.500	5.570	5.170	5.430	1,119,500	-0.08(-1.45%)
Jul 11, 2019	5.280	5.560	4.970	5.510	2,397,778	+0.23(+4.36%)
Jul 10, 2019	5.420	5.560	5.250	5.280	881,401	-0.12(-2.22%)
Jul 09, 2019	5.670	5.710	5.250	5.400	1,736,245	-0.35(-6.09%)
Jul 08, 2019	6.120	6.150	5.660	5.750	912,491	-0.43(-6.96%)
Jul 05, 2019	6.070	6.200	5.930	6.180	1,133,700	+0.10(+1.64%)
Jul 03, 2019	6.270	6.280	5.970	6.080	353,100	-0.15(-2.41%)
Jul 02, 2019	6.410	6.410	6.170	6.230	598,192	-0.20(-3.11%)
Jul 01, 2019	6.620	6.810	6.320	6.430	837,288	-0.06(-0.92%)
Jun 28, 2019	6.250	6.520	6.230	6.490	945,800	+0.28(+4.51%)
Jun 27, 2019	6.150	6.220	6.020	6.210	546,001	+0.06(+0.98%)
Jun 26, 2019	6.150	6.330	6.090	6.150	368,217	+0.06(+0.99%)
Jun 25, 2019	6.300	6.350	6.010	6.090	1,366,939	-0.23(-3.64%)
Jun 24, 2019	6.610	6.650	6.310	6.320	1,017,626	-0.36(-5.39%)
Jun 21, 2019	6.790	6.850	6.490	6.680	1,489,300	-0.15(-2.20%)
Jun 20, 2019	6.680	6.870	6.570	6.830	1,013,008	+0.28(+4.27%)
Jun 19, 2019	6.620	6.649	6.460	6.550	725,223	-0.04(-0.61%)
Jun 18, 2019	6.530	6.730	6.440	6.590	1,802,095	+0.15(+2.33%)
Jun 17, 2019	6.520	6.530	6.230	6.440	730,949	-0.05(-0.77%)
Jun 14, 2019	6.760	6.860	6.480	6.490	455,100	-0.31(-4.56%)
Jun 13, 2019	6.720	6.830	6.590	6.800	659,282	+0.18(+2.72%)
Jun 12, 2019	6.452	6.669	6.299	6.620	681,030	+0.19(+2.92%)
Jun 11, 2019	6.551	6.669	6.402	6.432	620,722	-0.06(-0.91%)
Jun 10, 2019	6.729	6.778	6.373	6.491	824,518	-0.16(-2.38%)
Jun 07, 2019	6.590	6.818	6.511	6.650	774,200	+0.14(+2.13%)
Jun 06, 2019	6.699	6.798	6.392	6.511	747,479	-0.22(-3.24%)
Jun 05, 2019	7.253	7.263	6.600	6.729	797,850	-0.46(-6.34%)
Jun 04, 2019	6.798	7.214	6.719	7.184	1,290,472	+0.50(+7.56%)
Jun 03, 2019	6.432	6.838	6.392	6.679	2,044,094	+0.22(+3.37%)
May 31, 2019	6.303	6.491	6.115	6.462	1,387,922	+0.02(+0.31%)
May 30, 2019	6.610	6.719	6.383	6.442	707,129	-0.18(-2.69%)
May 29, 2019	6.709	6.719	6.501	6.620	1,411,615	-0.15(-2.19%)
May 28, 2019	6.966	7.036	6.759	6.768	808,105	-0.19(-2.70%)
May 24, 2019	7.184	7.283	6.927	6.956	607,557	-0.16(-2.23%)
May 23, 2019	7.224	7.417	6.996	7.115	1,073,002	-0.26(-3.49%)
May 22, 2019	7.778	7.837	7.372	7.372	1,083,917	-0.47(-5.93%)
May 21, 2019	7.758	7.857	7.619	7.837	1,065,078	+0.11(+1.41%)
May 20, 2019	7.946	8.045	7.649	7.728	1,385,574	-0.29(-3.58%)
May 17, 2019	8.223	8.332	7.956	8.015	1,125,981	-0.34(-4.03%)
May 16, 2019	8.609	8.757	8.292	8.352	1,559,156	-0.22(-2.54%)
May 15, 2019	9.054	9.114	8.569	8.569	1,352,530	-0.55(-6.07%)
May 14, 2019	8.451	9.173	8.421	9.124	1,409,214	+0.64(+7.58%)
May 13, 2019	8.916	8.995	8.164	8.480	2,123,291	-0.59(-6.54%)
May 10, 2019	9.163	9.371	9.035	9.074	2,899,943	-0.08(-0.86%)
May 09, 2019	12.17	12.42	9.133	9.153	6,143,847	-4.65(-33.69%)
May 08, 2019	13.99	14.31	13.73	13.80	500,555	-0.33(-2.31%)
May 07, 2019	14.49	14.58	13.98	14.13	696,320	-0.63(-4.29%)
May 06, 2019	14.68	14.90	14.62	14.76	434,958	-0.31(-2.04%)
May 03, 2019	14.58	15.13	14.58	15.07	493,463	+0.59(+4.10%)
May 02, 2019	14.38	14.63	14.19	14.48	471,976	-0.02(-0.14%)
May 01, 2019	14.72	14.83	14.46	14.50	619,713	-0.19(-1.28%)
Apr 30, 2019	15.02	15.12	14.61	14.68	693,036	-0.38(-2.50%)
Apr 29, 2019	14.99	15.23	14.85	15.06	733,189	+0.13(+0.86%)
Apr 26, 2019	14.70	14.97	14.57	14.93	268,509	+0.28(+1.89%)
Apr 25, 2019	14.86	15.01	14.43	14.65	406,824	-0.36(-2.37%)
Apr 24, 2019	15.30	15.32	14.82	15.01	253,074	-0.32(-2.07%)
Apr 23, 2019	14.47	15.50	14.47	15.33	835,943	+0.86(+5.95%)
Apr 22, 2019	14.82	14.84	14.37	14.47	375,311	-0.41(-2.73%)
Apr 18, 2019	15.18	15.25	14.85	14.87	326,314	-0.26(-1.70%)
Apr 17, 2019	15.45	15.47	15.01	15.13	490,877	-0.22(-1.42%)
Apr 16, 2019	15.02	15.41	14.84	15.35	523,982	+0.39(+2.58%)
Apr 15, 2019	15.08	15.19	14.82	14.96	253,833	-0.04(-0.26%)
Apr 12, 2019	14.75	15.23	14.75	15.00	934,174	+0.44(+2.99%)
Apr 11, 2019	14.32	14.60	14.11	14.57	264,784	+0.30(+2.08%)
Apr 10, 2019	14.10	14.39	13.98	14.27	477,629	+0.27(+1.91%)
Apr 09, 2019	14.46	14.47	13.93	14.00	675,399	-0.50(-3.48%)
Apr 08, 2019	14.34	14.57	14.18	14.51	417,955	+0.13(+0.89%)
Apr 05, 2019	14.36	14.46	14.08	14.38	570,469	-0.03(-0.21%)
Apr 04, 2019	14.41	14.56	14.20	14.41	531,364	+0.00(+0.00%)
Apr 03, 2019	14.16	14.45	14.12	14.41	550,669	+0.31(+2.18%)
Apr 02, 2019	13.96	14.16	13.74	14.10	526,362	+0.18(+1.28%)
Apr 01, 2019	13.52	13.99	13.52	13.92	328,608	+0.50(+3.76%)
Mar 29, 2019	13.38	13.66	13.25	13.42	591,084	+0.12(+0.89%)
Mar 28, 2019	12.67	13.38	12.67	13.30	325,606	+0.65(+5.16%)
Mar 27, 2019	12.40	12.82	12.32	12.65	349,068	+0.20(+1.59%)
Mar 26, 2019	12.51	12.61	12.31	12.45	461,476	+0.06(+0.48%)
Mar 25, 2019	12.51	12.74	12.26	12.39	300,304	-0.15(-1.18%)
Mar 22, 2019	13.33	13.41	12.40	12.54	514,281	-0.94(-6.98%)
Mar 21, 2019	12.94	13.62	12.80	13.48	1,047,408	+0.48(+3.73%)
Mar 20, 2019	13.04	13.26	12.77	12.99	1,445,712	-0.14(-1.06%)
Mar 19, 2019	13.16	13.37	13.07	13.13	726,959	+0.06(+0.45%)
Mar 18, 2019	12.58	13.12	12.48	13.07	662,400	+0.49(+3.93%)
Mar 15, 2019	12.67	12.95	12.51	12.58	949,535	-0.10(-0.78%)
Mar 14, 2019	12.94	13.05	12.50	12.68	613,019	-0.26(-1.99%)
Mar 13, 2019	12.86	13.02	12.56	12.93	715,401	+0.13(+1.00%)
Mar 12, 2019	12.87	13.24	12.67	12.81	786,645	-0.05(-0.38%)
Mar 11, 2019	12.47	12.87	12.35	12.85	836,811	+0.43(+3.49%)
Mar 08, 2019	12.32	12.67	12.24	12.42	667,401	+0.00(+0.00%)
Mar 07, 2019	13.53	13.53	12.24	12.42	956,438	-1.03(-7.68%)
Mar 06, 2019	13.79	13.79	13.28	13.45	650,242	-0.33(-2.43%)
Mar 05, 2019	13.91	14.13	13.66	13.79	544,487	-0.11(-0.78%)
Mar 04, 2019	13.90	14.25	13.69	13.90	1,125,939	+0.02(+0.14%)
Mar 01, 2019	13.95	14.26	13.81	13.88	334,970	+0.01(+0.07%)
Feb 28, 2019	14.28	14.47	13.76	13.87	427,889	-0.60(-4.15%)
Feb 27, 2019	14.26	14.50	14.10	14.47	283,491	+0.15(+1.03%)
Feb 26, 2019	14.81	14.87	14.31	14.32	301,109	-0.48(-3.26%)
Feb 25, 2019	14.84	15.33	14.68	14.80	1,115,706	+0.06(+0.40%)
Feb 22, 2019	14.88	15.01	14.32	14.74	838,493	-0.04(-0.27%)
Feb 21, 2019	15.08	15.16	14.50	14.78	398,069	-0.29(-1.89%)
Feb 20, 2019	14.70	15.30	14.58	15.07	463,640	+0.34(+2.34%)
Feb 19, 2019	13.78	14.81	13.76	14.72	702,619	+0.86(+6.17%)
Feb 15, 2019	13.77	14.23	13.70	13.87	1,452,251	+0.33(+2.47%)
Feb 14, 2019	12.94	14.98	12.94	13.53	1,520,665	-1.20(-8.15%)
Feb 13, 2019	14.48	15.13	14.48	14.73	498,816	+0.33(+2.32%)
Feb 12, 2019	13.95	14.41	13.88	14.40	559,731	+0.55(+3.98%)
Feb 11, 2019	14.10	14.33	13.70	13.85	444,166	-0.29(-2.02%)
Feb 08, 2019	14.13	14.31	14.00	14.13	364,332	-0.16(-1.10%)
Feb 07, 2019	14.38	14.59	14.14	14.29	304,263	-0.22(-1.49%)
Feb 06, 2019	14.42	14.84	14.36	14.51	534,901	+0.04(+0.27%)
Feb 05, 2019	14.44	14.75	14.40	14.47	224,919	+0.05(+0.34%)
Feb 04, 2019	14.26	14.44	14.12	14.42	210,566	+0.14(+0.96%)
Feb 01, 2019	14.17	14.54	14.13	14.28	224,228	+0.03(+0.21%)
Jan 31, 2019	13.91	14.47	13.85	14.25	370,274	+0.22(+1.54%)
Jan 30, 2019	13.67	14.06	13.55	14.04	249,907	+0.42(+3.11%)
Jan 29, 2019	13.46	13.89	13.40	13.61	415,675	+0.13(+0.95%)
Jan 28, 2019	13.81	14.17	13.39	13.48	481,693	-0.51(-3.66%)
Jan 25, 2019	13.27	14.37	13.27	14.00	563,567	+0.94(+7.24%)
Jan 24, 2019	12.80	13.09	12.77	13.05	281,804	+0.24(+1.84%)
Jan 23, 2019	13.07	13.26	12.71	12.82	236,280	-0.16(-1.21%)
Jan 22, 2019	13.13	13.21	12.86	12.97	351,315	-0.26(-1.93%)
Jan 18, 2019	13.22	13.44	13.16	13.23	628,286	+0.03(+0.22%)
Jan 17, 2019	12.84	13.26	12.84	13.20	300,664	+0.31(+2.44%)
Jan 16, 2019	12.89	13.10	12.80	12.88	308,129	+0.06(+0.46%)
Jan 15, 2019	12.96	13.02	12.65	12.82	317,776	-0.24(-1.81%)
Jan 14, 2019	12.93	13.28	12.78	13.06	786,744	+0.03(+0.23%)
Jan 11, 2019	12.38	13.30	12.25	13.03	688,330	+0.57(+4.58%)
Jan 10, 2019	12.18	12.57	12.05	12.46	295,880	+0.28(+2.26%)
Jan 09, 2019	12.00	12.22	11.95	12.19	373,075	+0.23(+1.89%)
Jan 08, 2019	11.91	12.04	11.79	11.96	438,464	+0.11(+0.91%)
Jan 07, 2019	11.36	12.16	11.26	11.85	700,935	+0.50(+4.42%)
Jan 04, 2019	10.72	11.48	10.72	11.35	474,872	+0.79(+7.46%)
Jan 03, 2019	10.56	10.80	10.29	10.56	481,161	-0.10(-0.92%)
Jan 02, 2019	10.14	10.69	9.941	10.66	548,986	+0.18(+1.69%)
Dec 31, 2018	10.08	10.57	10.07	10.48	626,152	+0.42(+4.21%)
Dec 28, 2018	10.46	10.63	9.872	10.06	592,929	-0.39(-3.77%)
Dec 27, 2018	9.980	10.45	9.882	10.45	444,285	+0.28(+2.71%)
Dec 26, 2018	9.744	10.20	9.301	10.18	631,773	+0.45(+4.66%)
Dec 24, 2018	9.813	10.03	9.651	9.725	402,838	-0.17(-1.69%)
Dec 21, 2018	10.35	10.51	9.877	9.892	1,998,546	-0.46(-4.47%)
Dec 20, 2018	10.73	10.91	10.17	10.35	706,318	-0.36(-3.40%)
Dec 19, 2018	10.81	11.29	10.61	10.72	1,414,556	-0.05(-0.46%)
Dec 18, 2018	10.83	11.03	10.64	10.77	824,184	-0.01(-0.09%)
Dec 17, 2018	11.33	11.50	10.68	10.78	798,527	-0.59(-5.20%)
Dec 14, 2018	11.13	11.53	11.02	11.37	561,129	+0.11(+0.96%)
Dec 13, 2018	11.66	11.74	11.17	11.26	1,054,407	-0.32(-2.79%)
Dec 12, 2018	11.63	11.82	11.45	11.58	970,115	+0.05(+0.42%)
Dec 11, 2018	13.11	13.11	11.45	11.53	1,218,330	-1.37(-10.61%)
Dec 10, 2018	13.01	13.24	12.61	12.90	1,325,590	-0.32(-2.44%)
Dec 07, 2018	13.58	14.00	13.16	13.23	714,622	-0.29(-2.17%)
Dec 06, 2018	13.10	13.71	12.98	13.52	788,045	+0.17(+1.25%)
Dec 04, 2018	14.35	14.35	13.27	13.35	550,251	-1.08(-7.46%)