Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		6.520	6.520	6.520	535,611	-0.06(-0.91%)
Dec 30, 2020	6.290	6.620	6.290	6.580	535,611	+0.33(+5.28%)
Dec 29, 2020	6.540	6.540	6.070	6.250	492,237	-0.14(-2.19%)
Dec 28, 2020	6.590	6.590	6.322	6.390	448,597	-0.02(-0.31%)
Dec 24, 2020	6.490	6.585	6.110	6.410	425,700	+0.09(+1.42%)
Dec 23, 2020	6.200	6.530	6.200	6.320	420,918	+0.05(+0.80%)
Dec 22, 2020	6.250	6.340	6.010	6.270	464,423	+0.03(+0.48%)
Dec 21, 2020	6.220	6.300	6.070	6.240	630,849	-0.24(-3.70%)
Dec 18, 2020	6.390	6.580	6.262	6.480	1,766,200	+0.09(+1.41%)
Dec 17, 2020	6.450	6.630	6.150	6.390	566,955	-0.09(-1.39%)
Dec 16, 2020	6.500	6.850	6.340	6.480	740,699	+0.03(+0.47%)
Dec 15, 2020	6.250	6.530	6.020	6.450	772,879	+0.20(+3.20%)
Dec 14, 2020	6.810	7.030	6.220	6.250	1,146,758	-0.39(-5.87%)
Dec 11, 2020	7.490	7.560	6.570	6.640	1,065,300	-0.83(-11.11%)
Dec 10, 2020	8.000	8.260	7.370	7.470	795,282	-0.71(-8.68%)
Dec 09, 2020	8.200	8.630	7.960	8.180	654,473	+0.03(+0.37%)
Dec 08, 2020	8.100	8.260	7.910	8.150	654,132	+0.07(+0.87%)
Dec 07, 2020	8.290	8.370	7.882	8.080	558,796	-0.23(-2.77%)
Dec 04, 2020	7.540	8.380	7.460	8.310	1,474,400	+0.95(+12.91%)
Dec 03, 2020	7.450	7.722	7.230	7.360	656,367	-0.01(-0.14%)
Dec 02, 2020	7.360	7.450	7.050	7.370	749,034	+0.11(+1.52%)
Dec 01, 2020	6.630	7.600	6.600	7.260	2,520,876	+0.79(+12.21%)
Nov 30, 2020	6.500	6.650	6.330	6.470	808,209	-0.03(-0.46%)
Nov 27, 2020	6.650	6.790	6.281	6.500	358,200	-0.07(-1.07%)
Nov 25, 2020	6.740	7.000	6.310	6.570	812,500	-0.45(-6.41%)
Nov 24, 2020	5.600	7.170	5.600	7.020	2,173,378	+1.54(+28.10%)
Nov 23, 2020	5.500	5.760	5.460	5.480	428,340	+0.07(+1.29%)
Nov 20, 2020	5.720	5.770	5.235	5.410	595,300	-0.33(-5.75%)
Nov 19, 2020	5.500	5.885	5.480	5.740	590,758	+0.26(+4.74%)
Nov 18, 2020	5.380	5.780	5.350	5.480	1,043,711	+0.08(+1.48%)
Nov 17, 2020	4.720	5.430	4.680	5.400	1,108,450	+0.67(+14.16%)
Nov 16, 2020	4.500	4.850	4.490	4.730	708,182	+0.27(+6.05%)
Nov 13, 2020	4.300	4.500	4.290	4.460	337,600	+0.16(+3.72%)
Nov 12, 2020	4.350	4.570	4.175	4.300	488,516	-0.11(-2.49%)
Nov 11, 2020	4.440	4.440	4.210	4.410	310,770	-0.02(-0.45%)
Nov 10, 2020	4.400	4.570	4.320	4.430	548,108	+0.12(+2.78%)
Nov 09, 2020	4.530	4.700	4.050	4.310	754,365	+0.00(+0.00%)
Nov 06, 2020	4.410	4.490	4.165	4.310	530,400	-0.06(-1.37%)
Nov 05, 2020	4.420	4.500	3.950	4.370	1,007,713	+0.78(+21.73%)
Nov 04, 2020	3.870	3.956	3.480	3.590	356,576	-0.28(-7.24%)
Nov 03, 2020	3.470	3.920	3.470	3.870	446,514	+0.40(+11.53%)
Nov 02, 2020	3.450	3.610	3.380	3.470	271,234	+0.04(+1.17%)
Oct 30, 2020	3.660	3.740	3.290	3.430	545,600	-0.21(-5.77%)
Oct 29, 2020	3.710	3.790	3.540	3.640	424,220	-0.12(-3.19%)
Oct 28, 2020	4.000	4.010	3.710	3.760	547,228	-0.34(-8.29%)
Oct 27, 2020	3.990	4.190	3.950	4.100	286,524	+0.09(+2.24%)
Oct 26, 2020	4.230	4.240	3.850	4.010	349,959	-0.30(-6.96%)
Oct 23, 2020	4.640	4.730	4.180	4.310	309,500	-0.23(-5.07%)
Oct 22, 2020	4.640	4.743	4.440	4.540	348,442	-0.10(-2.16%)
Oct 21, 2020	4.230	4.660	4.130	4.640	726,887	+0.43(+10.21%)
Oct 20, 2020	4.330	4.570	4.040	4.210	1,026,647	+0.12(+2.93%)
Oct 19, 2020	4.120	4.180	3.930	4.090	620,089	+0.02(+0.49%)
Oct 16, 2020	4.010	4.230	4.010	4.070	327,800	+0.03(+0.74%)
Oct 15, 2020	3.860	4.050	3.810	4.040	222,194	+0.07(+1.76%)
Oct 14, 2020	3.880	4.090	3.870	3.970	282,210	+0.08(+2.06%)
Oct 13, 2020	3.770	3.940	3.671	3.890	342,081	+0.11(+2.91%)
Oct 12, 2020	4.060	4.060	3.700	3.780	463,163	-0.28(-6.90%)
Oct 09, 2020	4.230	4.240	4.020	4.060	310,700	-0.08(-1.93%)
Oct 08, 2020	4.120	4.260	4.060	4.140	365,719	+0.04(+0.98%)
Oct 07, 2020	4.110	4.230	3.990	4.100	604,348	+0.09(+2.24%)
Oct 06, 2020	3.870	4.140	3.820	4.010	1,018,339	+0.19(+4.97%)
Oct 05, 2020	3.430	3.860	3.430	3.820	779,558	+0.40(+11.70%)
Oct 02, 2020	3.000	3.460	3.000	3.420	705,400	+0.37(+12.13%)
Oct 01, 2020	3.210	3.240	3.010	3.050	479,488	-0.15(-4.69%)
Sep 30, 2020	3.220	3.320	3.180	3.200	450,276	-0.01(-0.31%)
Sep 29, 2020	3.430	3.430	3.050	3.210	501,752	-0.20(-5.87%)
Sep 28, 2020	3.320	3.460	3.285	3.410	401,723	+0.16(+4.92%)
Sep 25, 2020	3.310	3.390	3.240	3.250	426,800	-0.06(-1.81%)
Sep 24, 2020	3.490	3.490	3.300	3.310	358,130	-0.21(-5.97%)
Sep 23, 2020	4.000	4.020	3.510	3.520	735,803	-0.51(-12.66%)
Sep 22, 2020	4.100	4.180	4.005	4.030	575,236	-0.06(-1.47%)
Sep 21, 2020	4.500	4.500	3.925	4.090	1,099,745	-0.55(-11.85%)
Sep 18, 2020	4.480	4.870	4.380	4.640	2,955,700	+0.15(+3.34%)
Sep 17, 2020	4.000	4.540	3.870	4.490	779,114	+0.43(+10.59%)
Sep 16, 2020	4.200	4.230	4.040	4.060	698,240	-0.11(-2.64%)
Sep 15, 2020	4.140	4.350	4.130	4.170	606,836	+0.05(+1.21%)
Sep 14, 2020	4.050	4.180	3.860	4.120	939,149	+0.08(+1.98%)
Sep 11, 2020	3.750	4.040	3.650	4.040	727,100	+0.38(+10.38%)
Sep 10, 2020	3.500	3.705	3.500	3.660	519,972	+0.18(+5.17%)
Sep 09, 2020	3.440	3.600	3.380	3.480	616,062	+0.10(+2.96%)
Sep 08, 2020	3.260	3.470	3.155	3.380	501,112	+0.11(+3.36%)
Sep 04, 2020	3.220	3.290	2.970	3.270	318,500	+0.08(+2.51%)
Sep 03, 2020	3.400	3.450	3.125	3.190	307,991	-0.20(-5.90%)
Sep 02, 2020	3.220	3.390	3.170	3.390	294,728	+0.18(+5.61%)
Sep 01, 2020	3.160	3.250	3.090	3.210	224,301	+0.05(+1.58%)
Aug 31, 2020	3.330	3.370	3.140	3.160	432,415	-0.11(-3.36%)
Aug 28, 2020	2.970	3.270	2.970	3.270	768,300	+0.30(+10.10%)
Aug 27, 2020	2.930	3.040	2.930	2.970	284,734	+0.01(+0.34%)
Aug 26, 2020	3.000	3.020	2.930	2.960	255,506	-0.04(-1.33%)
Aug 25, 2020	3.060	3.070	2.920	3.000	349,300	-0.03(-0.99%)
Aug 24, 2020	2.990	3.190	2.930	3.030	476,110	+0.08(+2.71%)
Aug 21, 2020	2.980	3.110	2.890	2.950	539,800	-0.03(-1.01%)
Aug 20, 2020	3.080	3.090	2.940	2.980	505,434	-0.10(-3.25%)
Aug 19, 2020	3.040	3.160	3.000	3.080	248,598	+0.04(+1.32%)
Aug 18, 2020	3.140	3.155	3.010	3.040	184,809	-0.07(-2.25%)
Aug 17, 2020	3.110	3.130	2.940	3.110	321,042	+0.01(+0.32%)
Aug 14, 2020	3.130	3.190	3.040	3.100	434,400	-0.06(-1.90%)
Aug 13, 2020	3.110	3.180	3.050	3.160	189,269	+0.00(+0.00%)
Aug 12, 2020	3.370	3.430	3.050	3.160	287,731	-0.11(-3.36%)
Aug 11, 2020	3.310	3.630	3.250	3.270	772,383	-0.07(-2.10%)
Aug 10, 2020	3.180	3.410	3.180	3.340	660,500	+0.18(+5.70%)
Aug 07, 2020	3.090	3.200	3.000	3.160	351,100	+0.03(+0.96%)
Aug 06, 2020	3.130	3.230	3.060	3.130	387,681	-0.01(-0.32%)
Aug 05, 2020	3.160	3.300	2.910	3.140	475,280	+0.16(+5.37%)
Aug 04, 2020	2.850	2.980	2.822	2.980	291,010	+0.13(+4.56%)
Aug 03, 2020	3.010	3.010	2.710	2.850	534,788	-0.06(-2.06%)
Jul 31, 2020	3.030	3.070	2.870	2.910	448,500	-0.16(-5.21%)
Jul 30, 2020	3.180	3.190	2.980	3.070	273,023	-0.19(-5.83%)
Jul 29, 2020	3.140	3.270	3.100	3.260	484,836	+0.17(+5.50%)
Jul 28, 2020	3.130	3.190	3.020	3.090	458,371	-0.07(-2.22%)
Jul 27, 2020	2.890	3.230	2.850	3.160	421,688	+0.18(+6.04%)
Jul 24, 2020	2.970	3.050	2.965	2.980	157,200	-0.02(-0.67%)
Jul 23, 2020	3.210	3.230	2.950	3.000	569,019	-0.22(-6.83%)
Jul 22, 2020	3.240	3.290	3.160	3.220	284,317	+0.02(+0.63%)
Jul 21, 2020	3.040	3.235	3.010	3.200	493,082	+0.14(+4.58%)
Jul 20, 2020	3.040	3.140	2.995	3.060	542,118	+0.01(+0.33%)
Jul 17, 2020	2.750	3.090	2.720	3.050	649,900	+0.19(+6.64%)
Jul 16, 2020	2.740	2.930	2.720	2.860	346,866	+0.08(+2.88%)
Jul 15, 2020	2.820	2.905	2.740	2.780	467,760	+0.07(+2.58%)
Jul 14, 2020	2.640	2.740	2.550	2.710	556,891	+0.08(+3.04%)
Jul 13, 2020	2.810	2.820	2.610	2.630	484,511	-0.18(-6.41%)
Jul 10, 2020	2.750	2.850	2.690	2.810	427,300	+0.06(+2.18%)
Jul 09, 2020	2.930	2.940	2.710	2.750	318,995	-0.09(-3.17%)
Jul 08, 2020	2.610	2.850	2.550	2.840	614,835	+0.23(+8.81%)
Jul 07, 2020	2.790	2.800	2.600	2.610	363,169	-0.23(-8.10%)
Jul 06, 2020	2.850	2.920	2.800	2.840	291,015	+0.09(+3.27%)
Jul 02, 2020	2.880	2.920	2.730	2.750	439,000	-0.03(-1.08%)
Jul 01, 2020	2.800	2.870	2.650	2.780	424,896	-0.03(-1.07%)
Jun 30, 2020	2.660	2.815	2.560	2.810	891,440	+0.15(+5.64%)
Jun 29, 2020	2.310	2.660	2.310	2.660	463,446	+0.32(+13.68%)
Jun 26, 2020	2.500	2.536	2.310	2.340	2,253,900	-0.23(-8.95%)
Jun 25, 2020	2.680	2.680	2.410	2.570	662,027	-0.13(-4.81%)
Jun 24, 2020	2.820	2.880	2.670	2.700	797,180	-0.16(-5.59%)
Jun 23, 2020	3.100	3.200	2.830	2.860	951,328	-0.17(-5.61%)
Jun 22, 2020	2.930	3.040	2.780	3.030	719,449	+0.16(+5.57%)
Jun 19, 2020	2.780	3.000	2.730	2.870	2,247,200	+0.42(+17.14%)
Jun 18, 2020	2.420	2.540	2.330	2.450	405,241	-0.01(-0.41%)
Jun 17, 2020	2.670	2.670	2.430	2.460	338,101	-0.16(-6.11%)
Jun 16, 2020	2.660	2.770	2.560	2.620	530,400	+0.10(+3.97%)
Jun 15, 2020	2.530	2.620	2.340	2.520	382,522	-0.04(-1.56%)
Jun 12, 2020	2.400	2.630	2.400	2.560	557,700	+0.25(+10.82%)
Jun 11, 2020	2.450	2.680	2.300	2.310	699,138	-0.43(-15.69%)
Jun 10, 2020	2.950	2.974	2.710	2.740	596,591	-0.28(-9.27%)
Jun 09, 2020	3.140	3.200	2.970	3.020	560,073	-0.12(-3.82%)
Jun 08, 2020	2.810	3.200	2.800	3.140	882,605	+0.41(+15.02%)
Jun 05, 2020	3.360	3.480	2.440	2.730	2,259,300	-0.48(-14.95%)
Jun 04, 2020	3.000	3.490	2.960	3.210	1,727,436	+0.10(+3.22%)
Jun 03, 2020	2.510	3.260	2.420	3.110	1,566,612	+0.68(+27.98%)
Jun 02, 2020	2.450	2.520	2.360	2.430	587,239	+0.04(+1.67%)
Jun 01, 2020	2.140	2.450	2.100	2.390	775,248	+0.22(+10.14%)
May 29, 2020	2.090	2.190	2.000	2.170	1,254,800	+0.04(+1.88%)
May 28, 2020	2.090	2.188	2.010	2.130	535,784	+0.06(+2.90%)
May 27, 2020	2.000	2.090	1.920	2.070	701,766	+0.14(+7.25%)
May 26, 2020	1.950	2.000	1.886	1.930	626,255	+0.08(+4.32%)
May 22, 2020	1.920	1.940	1.810	1.850	318,700	-0.03(-1.60%)
May 21, 2020	2.000	2.000	1.880	1.880	503,441	-0.12(-6.00%)
May 20, 2020	1.990	2.020	1.950	2.000	419,635	+0.10(+5.26%)
May 19, 2020	1.930	2.025	1.850	1.900	823,053	-0.05(-2.56%)
May 18, 2020	1.930	2.060	1.830	1.950	949,081	+0.11(+5.98%)
May 15, 2020	1.970	1.995	1.820	1.840	329,600	-0.11(-5.64%)
May 14, 2020	1.870	2.020	1.710	1.950	456,877	+0.01(+0.52%)
May 13, 2020	1.930	2.000	1.870	1.940	899,831	-0.05(-2.51%)
May 12, 2020	1.970	2.090	1.960	1.990	1,133,604	+0.02(+1.02%)
May 11, 2020	1.970	2.000	1.850	1.970	744,787	+0.00(+0.00%)
May 08, 2020	1.890	1.990	1.800	1.970	863,400	+0.08(+4.23%)
May 07, 2020	1.550	1.900	1.530	1.890	2,454,263	+0.37(+24.34%)
May 06, 2020	1.420	1.660	1.400	1.520	894,765	+0.20(+15.15%)
May 05, 2020	1.540	1.600	1.260	1.320	1,369,613	-0.07(-5.04%)
May 04, 2020	1.400	1.525	1.250	1.390	875,352	-0.08(-5.44%)
May 01, 2020	1.750	1.800	1.450	1.470	910,700	-0.31(-17.42%)
Apr 30, 2020	1.780	1.790	1.400	1.780	1,154,421	+0.00(+0.00%)
Apr 29, 2020	1.420	1.830	1.373	1.780	1,893,210	+0.43(+31.85%)
Apr 28, 2020	1.110	1.400	1.110	1.350	2,505,730	+0.26(+23.85%)
Apr 27, 2020	1.100	1.170	1.050	1.090	1,625,052	+0.04(+3.81%)
Apr 24, 2020	1.110	1.210	1.050	1.050	1,160,600	-0.02(-1.87%)
Apr 23, 2020	1.050	1.120	1.020	1.070	571,527	+0.04(+3.88%)
Apr 22, 2020	1.050	1.070	1.000	1.030	400,228	+0.03(+3.00%)
Apr 21, 2020	1.010	1.030	0.9500	1.000	837,078	-0.02(-1.96%)
Apr 20, 2020	1.140	1.140	1.010	1.020	737,195	-0.10(-8.93%)
Apr 17, 2020	1.090	1.140	1.050	1.120	332,900	+0.04(+3.70%)
Apr 16, 2020	1.110	1.110	1.010	1.080	667,133	+0.01(+0.93%)
Apr 15, 2020	1.070	1.130	1.030	1.070	452,367	-0.02(-1.83%)
Apr 14, 2020	1.130	1.180	1.040	1.090	1,016,888	-0.04(-3.54%)
Apr 13, 2020	1.230	1.230	1.120	1.130	420,155	-0.08(-6.61%)
Apr 09, 2020	1.170	1.303	1.110	1.210	785,600	+0.07(+6.14%)
Apr 08, 2020	1.110	1.190	1.080	1.140	676,355	+0.05(+4.59%)
Apr 07, 2020	1.160	1.160	1.010	1.090	734,858	-0.02(-1.80%)
Apr 06, 2020	0.9900	1.130	0.9900	1.110	762,000	+0.14(+14.21%)
Apr 03, 2020	1.020	1.030	0.9001	0.9719	907,100	-0.01(-0.83%)
Apr 02, 2020	1.010	1.070	0.9506	0.9800	505,303	+0.01(+0.69%)
Apr 01, 2020	1.070	1.070	0.9700	0.9733	941,820	-0.09(-8.18%)
Mar 31, 2020	1.110	1.140	1.050	1.060	634,966	-0.06(-5.36%)
Mar 30, 2020	1.090	1.220	1.050	1.120	589,339	+0.02(+1.82%)
Mar 27, 2020	1.180	1.180	1.030	1.100	972,000	-0.11(-9.09%)
Mar 26, 2020	1.120	1.290	1.120	1.210	759,458	+0.12(+11.01%)
Mar 25, 2020	1.230	1.260	1.030	1.090	1,469,693	-0.10(-8.40%)
Mar 24, 2020	1.280	1.280	1.110	1.190	927,686	-0.03(-2.46%)
Mar 23, 2020	1.380	1.440	1.140	1.220	691,409	-0.18(-12.86%)
Mar 20, 2020	1.140	1.510	1.060	1.400	1,943,100	+0.24(+20.69%)
Mar 19, 2020	0.9700	1.160	0.9300	1.160	973,686	+0.18(+18.37%)
Mar 18, 2020	1.050	1.107	0.9300	0.9800	597,291	-0.07(-6.67%)
Mar 17, 2020	1.180	1.230	1.020	1.050	1,220,567	-0.08(-7.08%)
Mar 16, 2020	1.170	1.410	1.110	1.130	1,111,185	-0.09(-7.38%)
Mar 13, 2020	1.160	1.330	1.100	1.220	1,206,800	+0.22(+22.00%)
Mar 12, 2020	1.300	1.335	0.9752	1.000	1,698,513	-0.32(-24.24%)
Mar 11, 2020	1.470	1.490	1.250	1.320	1,015,130	-0.15(-10.20%)
Mar 10, 2020	1.620	1.650	1.400	1.470	670,467	-0.03(-2.00%)
Mar 09, 2020	1.750	1.770	1.480	1.500	462,830	-0.26(-14.77%)
Mar 06, 2020	2.100	2.100	1.750	1.760	494,100	-0.20(-10.20%)
Mar 05, 2020	2.010	2.040	1.870	1.960	640,972	-0.12(-5.77%)
Mar 04, 2020	2.120	2.125	2.020	2.080	540,757	-0.01(-0.48%)
Mar 03, 2020	2.200	2.280	2.080	2.090	666,104	-0.16(-7.11%)
Mar 02, 2020	2.450	2.460	2.140	2.250	676,974	-0.20(-8.16%)
Feb 28, 2020	2.000	2.560	2.000	2.450	1,300,600	+0.39(+18.93%)
Feb 27, 2020	2.250	2.250	1.975	2.060	2,386,377	-0.16(-7.21%)
Feb 26, 2020	2.240	2.660	2.120	2.220	1,080,497	-0.18(-7.50%)
Feb 25, 2020	2.700	2.700	2.310	2.400	854,750	-0.30(-11.11%)
Feb 24, 2020	2.660	2.800	2.580	2.700	552,245	-0.05(-1.82%)
Feb 21, 2020	2.770	2.780	2.630	2.750	590,300	-0.05(-1.79%)
Feb 20, 2020	2.850	2.860	2.700	2.800	493,300	-0.05(-1.75%)
Feb 19, 2020	2.870	2.950	2.790	2.850	622,277	-0.06(-2.06%)
Feb 18, 2020	2.850	2.950	2.750	2.910	477,740	+0.04(+1.39%)
Feb 14, 2020	2.960	3.020	2.845	2.870	242,900	-0.09(-3.04%)
Feb 13, 2020	2.970	2.981	2.900	2.960	192,923	-0.03(-1.00%)
Feb 12, 2020	2.940	3.040	2.920	2.990	271,128	+0.08(+2.75%)
Feb 11, 2020	2.940	2.990	2.820	2.910	429,724	+0.01(+0.34%)
Feb 10, 2020	2.920	2.937	2.830	2.900	511,521	-0.05(-1.69%)
Feb 07, 2020	3.180	3.190	2.930	2.950	768,900	-0.29(-8.95%)
Feb 06, 2020	3.270	3.310	3.160	3.240	772,626	+0.03(+0.93%)
Feb 05, 2020	3.120	3.460	3.050	3.210	1,301,294	+0.15(+4.90%)
Feb 04, 2020	3.040	3.210	2.990	3.060	426,632	+0.09(+3.03%)
Feb 03, 2020	3.110	3.130	2.880	2.970	566,426	-0.11(-3.57%)
Jan 31, 2020	3.150	3.170	2.925	3.080	599,700	-0.09(-2.84%)
Jan 30, 2020	3.180	3.203	3.038	3.170	375,326	-0.08(-2.46%)
Jan 29, 2020	3.380	3.390	3.110	3.250	461,123	-0.11(-3.27%)
Jan 28, 2020	3.380	3.410	3.195	3.360	456,275	+0.01(+0.30%)
Jan 27, 2020	3.640	3.640	3.340	3.350	798,886	-0.37(-9.95%)
Jan 24, 2020	3.840	3.840	3.670	3.720	322,700	-0.09(-2.36%)
Jan 23, 2020	3.740	3.860	3.640	3.810	464,715	+0.04(+1.06%)
Jan 22, 2020	3.910	3.915	3.720	3.770	325,007	-0.13(-3.33%)
Jan 21, 2020	3.860	3.980	3.805	3.900	391,339	+0.00(+0.00%)
Jan 17, 2020	3.820	3.910	3.750	3.900	476,100	+0.12(+3.17%)
Jan 16, 2020	3.930	4.050	3.760	3.780	549,342	-0.08(-2.07%)
Jan 15, 2020	3.800	3.980	3.780	3.860	401,175	+0.05(+1.31%)
Jan 14, 2020	3.930	3.940	3.790	3.810	546,423	-0.12(-3.05%)
Jan 13, 2020	3.920	3.930	3.770	3.930	206,357	+0.01(+0.26%)
Jan 10, 2020	3.840	3.990	3.790	3.920	296,000	+0.06(+1.55%)
Jan 09, 2020	3.820	3.900	3.770	3.860	442,837	+0.03(+0.78%)
Jan 08, 2020	3.880	3.890	3.670	3.830	591,117	-0.04(-1.03%)
Jan 07, 2020	3.970	4.050	3.830	3.870	662,661	-0.12(-3.01%)
Jan 06, 2020	3.860	4.090	3.820	3.990	581,801	+0.07(+1.79%)
Jan 03, 2020	3.910	3.990	3.880	3.920	473,800	-0.08(-2.00%)