Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	12.02	12.19	11.79	12.11	1,228,916	+0.27(+2.31%)
Oct 30, 2018	11.58	11.87	11.46	11.84	798,702	+0.14(+1.17%)
Oct 29, 2018	12.16	12.29	11.57	11.70	507,012	-0.24(-2.05%)
Oct 26, 2018	11.80	12.08	11.40	11.94	576,113	-0.08(-0.65%)
Oct 25, 2018	11.81	12.25	11.75	12.02	1,068,093	+0.30(+2.59%)
Oct 24, 2018	12.63	12.67	11.66	11.72	1,509,844	-0.92(-7.28%)
Oct 23, 2018	12.43	12.74	12.25	12.64	1,157,229	-0.01(-0.08%)
Oct 22, 2018	12.99	13.04	12.65	12.65	816,658	-0.32(-2.49%)
Oct 19, 2018	13.07	13.28	12.91	12.97	602,895	-0.16(-1.19%)
Oct 18, 2018	13.63	13.68	13.06	13.13	587,963	-0.56(-4.07%)
Oct 17, 2018	14.28	14.43	13.46	13.69	1,542,135	-0.65(-4.51%)
Oct 16, 2018	13.99	14.44	13.52	14.33	2,050,212	+0.40(+2.88%)
Oct 15, 2018	14.19	14.30	13.65	13.93	1,667,292	-0.38(-2.67%)
Oct 12, 2018	15.31	15.41	14.15	14.31	1,006,052	-0.82(-5.43%)
Oct 11, 2018	15.56	15.80	14.99	15.13	1,272,498	-0.62(-3.91%)
Oct 10, 2018	16.49	16.49	15.73	15.75	740,740	-0.73(-4.45%)
Oct 09, 2018	17.03	17.18	16.35	16.48	717,596	-0.69(-4.04%)
Oct 08, 2018	17.17	17.27	17.00	17.18	784,681	-0.07(-0.40%)
Oct 05, 2018	17.52	17.53	16.99	17.25	513,043	-0.25(-1.45%)
Oct 04, 2018	17.56	17.66	17.35	17.50	731,276	-0.16(-0.89%)
Oct 03, 2018	17.95	17.96	17.15	17.66	633,112	-0.21(-1.15%)
Oct 02, 2018	17.62	17.95	17.27	17.86	1,066,460	+0.23(+1.33%)
Oct 01, 2018	18.18	18.27	17.39	17.63	1,446,112	-0.40(-2.22%)
Sep 28, 2018	19.18	19.20	17.95	18.03	1,244,736	-1.22(-6.35%)
Sep 27, 2018	20.16	20.20	19.23	19.25	1,254,717	-0.94(-4.65%)
Sep 26, 2018	20.35	20.49	20.18	20.19	456,564	-0.15(-0.72%)
Sep 25, 2018	20.33	20.63	20.26	20.34	827,948	+0.05(+0.24%)
Sep 24, 2018	20.37	20.50	20.10	20.29	684,695	+0.02(+0.10%)
Sep 21, 2018	20.56	20.62	20.14	20.27	1,765,242	-0.33(-1.61%)
Sep 20, 2018	21.07	21.10	20.56	20.60	397,034	-0.31(-1.50%)
Sep 19, 2018	20.82	21.00	20.72	20.92	426,540	+0.15(+0.71%)
Sep 18, 2018	21.04	21.17	20.70	20.77	354,904	-0.21(-0.98%)
Sep 17, 2018	21.17	21.39	20.94	20.97	933,415	-0.11(-0.51%)
Sep 14, 2018	21.29	21.40	20.95	21.08	642,352	-0.12(-0.55%)
Sep 13, 2018	21.22	21.59	21.13	21.20	511,436	+0.20(+0.93%)
Sep 12, 2018	20.87	21.19	20.81	21.00	530,167	+0.16(+0.75%)
Sep 11, 2018	20.63	21.01	20.46	20.85	400,948	+0.21(+1.04%)
Sep 10, 2018	20.48	20.65	20.16	20.63	501,440	+0.41(+2.02%)
Sep 07, 2018	20.79	20.79	20.13	20.22	764,742	-0.59(-2.86%)
Sep 06, 2018	20.57	20.86	20.37	20.82	777,907	+0.18(+0.85%)
Sep 05, 2018	20.02	20.71	20.00	20.64	867,495	+0.62(+3.12%)
Sep 04, 2018	20.30	20.34	19.90	20.02	1,272,241	-0.36(-1.77%)
Aug 31, 2018		20.38	20.38	20.38	0	+0.09(+0.43%)
Aug 30, 2018	20.54	20.55	19.95	20.29	355,878	-0.30(-1.47%)
Aug 29, 2018	20.66	20.70	20.42	20.59	468,426	-0.12(-0.56%)
Aug 28, 2018	20.84	20.98	20.65	20.71	592,373	-0.10(-0.47%)
Aug 27, 2018	20.55	21.03	20.55	20.81	733,524	+0.30(+1.47%)
Aug 24, 2018	20.54	20.58	20.34	20.51	373,705	+0.12(+0.57%)
Aug 23, 2018	20.59	20.61	20.30	20.39	350,242	-0.18(-0.85%)
Aug 22, 2018	20.83	20.87	20.43	20.56	591,246	-0.27(-1.31%)
Aug 21, 2018	20.68	21.05	20.50	20.84	828,072	+0.22(+1.09%)
Aug 20, 2018	20.41	20.74	20.18	20.61	785,355	+0.24(+1.20%)
Aug 17, 2018	19.73	20.66	19.67	20.37	1,692,647	+0.58(+2.91%)
Aug 16, 2018	19.81	19.96	19.64	19.79	454,585	+0.11(+0.54%)
Aug 15, 2018	19.83	19.89	19.47	19.69	413,336	-0.22(-1.13%)
Aug 14, 2018	19.78	20.01	19.73	19.91	492,318	+0.20(+1.04%)
Aug 13, 2018	19.77	19.88	19.45	19.71	398,080	-0.09(-0.44%)
Aug 10, 2018	19.69	19.85	19.47	19.79	468,259	+0.05(+0.25%)
Aug 09, 2018	19.96	20.16	19.60	19.75	842,393	-0.22(-1.12%)
Aug 08, 2018	19.86	20.27	19.81	19.97	810,730	+0.17(+0.84%)
Aug 07, 2018	19.90	20.17	19.73	19.80	1,332,000	-0.10(-0.49%)
Aug 06, 2018	19.42	20.12	19.26	19.90	1,688,633	+0.65(+3.39%)
Aug 03, 2018	18.74	19.38	18.42	19.25	1,369,910	+1.78(+10.22%)
Aug 02, 2018	17.23	17.54	16.98	17.46	1,864,793	+0.19(+1.07%)
Aug 01, 2018	17.61	17.69	17.07	17.28	819,285	-0.31(-1.77%)
Jul 31, 2018	17.14	17.67	17.05	17.59	332,182	+0.47(+2.73%)
Jul 30, 2018	16.84	17.29	16.84	17.12	811,552	+0.27(+1.62%)
Jul 27, 2018	17.11	17.15	16.74	16.85	321,813	-0.23(-1.37%)
Jul 26, 2018	16.80	17.13	16.80	17.08	391,818	+0.28(+1.68%)
Jul 25, 2018	16.53	16.84	16.41	16.80	600,096	+0.29(+1.77%)
Jul 24, 2018	16.62	16.73	16.43	16.51	1,301,837	-0.08(-0.47%)
Jul 23, 2018	16.62	16.69	16.44	16.59	705,465	-0.07(-0.41%)
Jul 20, 2018	17.99	17.99	16.57	16.65	801,703	-1.40(-7.78%)
Jul 19, 2018	17.99	18.23	17.71	18.06	1,661,411	+0.00(+0.00%)
Jul 18, 2018	17.82	18.33	17.82	18.06	420,482	+0.27(+1.54%)
Jul 17, 2018	17.38	17.90	17.34	17.79	1,321,038	+0.37(+2.13%)
Jul 16, 2018	17.22	17.50	17.08	17.42	855,332	+0.23(+1.36%)
Jul 13, 2018	17.32	17.51	17.12	17.18	390,939	-0.17(-0.96%)
Jul 12, 2018	17.65	17.72	17.22	17.35	624,600	+0.20(+1.14%)
Jul 11, 2018	17.31	17.41	17.14	17.15	437,340	-0.27(-1.57%)
Jul 10, 2018	17.60	17.76	17.36	17.43	457,160	-0.12(-0.67%)
Jul 09, 2018	17.32	17.81	17.19	17.54	978,617	+0.34(+1.98%)
Jul 06, 2018	16.88	17.29	16.73	17.20	721,935	+0.26(+1.55%)
Jul 05, 2018	16.86	16.98	16.63	16.94	455,098	+0.18(+1.05%)
Jul 03, 2018		16.76	16.76	16.76	0	+0.03(+0.18%)
Jul 02, 2018	16.64	16.76	16.42	16.73	553,668	+0.07(+0.41%)
Jun 29, 2018	16.36	16.76	16.26	16.66	603,029	+0.31(+1.91%)
Jun 28, 2018	16.16	16.42	15.96	16.35	746,635	+0.15(+0.90%)
Jun 27, 2018	15.94	16.29	15.92	16.21	734,740	+0.27(+1.71%)
Jun 26, 2018	15.83	16.00	15.75	15.93	573,388	+0.15(+0.93%)
Jun 25, 2018	15.86	15.86	15.47	15.79	1,147,121	-0.21(-1.34%)
Jun 22, 2018	15.86	16.06	15.76	16.00	1,466,485	+0.30(+1.93%)
Jun 21, 2018	16.06	16.17	15.58	15.70	1,494,986	-0.42(-2.60%)
Jun 20, 2018	16.20	16.30	15.94	16.12	699,839	-0.08(-0.48%)
Jun 19, 2018	16.61	16.78	16.07	16.20	1,157,087	-0.36(-2.18%)
Jun 18, 2018	16.53	16.64	16.41	16.56	569,748	-0.04(-0.23%)
Jun 15, 2018		16.77	16.53	16.60	863,214	+0.07(+0.41%)
Jun 14, 2018	16.75	16.87	16.09	16.53	1,032,742	-0.23(-1.40%)
Jun 13, 2018	17.46	17.46	16.73	16.76	790,934	-0.72(-4.11%)
Jun 12, 2018	17.75	17.77	17.22	17.48	588,643	-0.19(-1.10%)
Jun 11, 2018	18.02	18.19	17.62	17.67	528,532	-0.37(-2.05%)
Jun 08, 2018	17.72	18.22	17.59	18.04	540,761	+0.27(+1.53%)
Jun 07, 2018	17.80	17.86	17.48	17.77	461,934	+0.00(+0.00%)
Jun 06, 2018			17.69	17.77	549,386	+0.13(+0.72%)
Jun 05, 2018	17.50	17.71	17.33	17.65	566,200	+0.17(+1.00%)
Jun 04, 2018	17.43	17.60	17.38	17.47	635,255	+0.11(+0.62%)
Jun 01, 2018	17.46	17.53	17.18	17.36	746,634	-0.03(-0.17%)
May 31, 2018	17.37	17.49	17.05	17.39	699,204	+0.00(+0.00%)
May 30, 2018	17.33	17.52	17.33	17.39	484,315	+0.06(+0.34%)
May 29, 2018	17.51	17.85	17.22	17.33	1,275,588	-0.37(-2.08%)
May 25, 2018		17.70	17.70	17.70	0	-0.08(-0.44%)
May 24, 2018	17.44	17.83	17.15	17.78	880,830	+0.32(+1.84%)
May 23, 2018	17.62	17.76	17.34	17.46	1,040,828	-0.27(-1.53%)
May 22, 2018	18.42	18.63	17.71	17.73	774,686	-0.75(-4.05%)
May 21, 2018	18.72	18.77	18.37	18.48	1,296,793	-0.25(-1.35%)
May 18, 2018	19.07	19.15	18.64	18.73	660,800	-0.25(-1.33%)
May 17, 2018	18.60	19.10	18.54	18.99	801,969	+0.39(+2.09%)
May 16, 2018	18.54	18.95	18.48	18.60	773,353	+0.12(+0.63%)
May 15, 2018	18.61	18.68	18.12	18.48	835,303	-0.17(-0.94%)
May 14, 2018	18.70	18.97	18.65	18.66	898,099	+0.00(+0.00%)
May 11, 2018	19.13	19.13	18.41	18.66	572,175	-0.40(-2.09%)
May 10, 2018	18.86	19.20	18.49	19.05	1,000,986	+0.28(+1.50%)
May 09, 2018	18.20	19.08	18.16	18.77	1,237,071	+0.82(+4.54%)
May 08, 2018	19.33	19.33	17.28	17.96	1,789,276	-1.75(-8.87%)
May 07, 2018	19.64	20.01	19.40	19.70	777,774	+0.04(+0.20%)
May 04, 2018	19.21	20.26	19.09	19.67	1,052,148	+0.46(+2.38%)
May 03, 2018	20.06	20.06	19.20	19.21	801,360	-0.91(-4.54%)
May 02, 2018	20.19	20.46	20.02	20.12	1,664,374	-0.11(-0.53%)
May 01, 2018	20.84	20.84	19.49	20.23	837,431	-0.55(-2.66%)
Apr 30, 2018	21.05	21.20	20.76	20.78	904,235	-0.17(-0.83%)
Apr 27, 2018	20.78	21.00	20.36	20.96	925,444	+0.27(+1.31%)
Apr 26, 2018	21.07	21.07	20.42	20.69	1,175,439	-0.29(-1.39%)
Apr 25, 2018	21.12	21.34	20.91	20.98	366,338	-0.12(-0.55%)
Apr 24, 2018	21.73	21.80	20.78	21.09	1,042,671	-0.56(-2.60%)
Apr 23, 2018	21.48	21.73	21.36	21.66	425,824	+0.22(+1.04%)
Apr 20, 2018	21.24	21.62	21.06	21.43	1,344,499	+0.14(+0.64%)
Apr 19, 2018	21.66	21.71	21.05	21.30	505,438	-0.36(-1.66%)
Apr 18, 2018	21.85	22.30	21.52	21.66	1,602,367	-0.01(-0.05%)
Apr 17, 2018	20.79	21.75	20.78	21.67	1,099,149	+1.05(+5.09%)
Apr 16, 2018	20.39	20.70	20.18	20.62	1,466,975	+0.40(+1.97%)
Apr 13, 2018	20.25	20.36	20.04	20.22	911,774	+0.07(+0.34%)
Apr 12, 2018	20.12	20.33	19.97	20.15	336,505	+0.07(+0.34%)
Apr 11, 2018	20.37	20.51	20.02	20.08	552,551	-0.32(-1.57%)
Apr 10, 2018	20.46	20.75	20.19	20.40	1,396,168	+0.21(+1.06%)
Apr 09, 2018	20.83	20.87	20.10	20.19	780,883	-0.52(-2.53%)
Apr 06, 2018	20.98	21.59	20.44	20.71	587,475	-0.34(-1.61%)
Apr 05, 2018	20.53	21.15	20.39	21.05	982,224	+0.70(+3.43%)
Apr 04, 2018	20.13	20.37	19.78	20.36	589,861	+0.06(+0.29%)
Apr 03, 2018	20.22	20.39	19.93	20.30	712,371	+0.17(+0.87%)
Apr 02, 2018	20.83	21.00	20.03	20.12	641,714	-0.73(-3.49%)
Mar 29, 2018		20.85	20.85	20.85	0	+0.10(+0.47%)
Mar 28, 2018	20.48	21.43	20.39	20.75	2,191,951	+0.23(+1.14%)
Mar 27, 2018		20.94	19.56	20.52	2,104,911	+1.61(+8.53%)
Mar 26, 2018	18.93	19.12	18.68	18.91	942,141	+0.15(+0.78%)
Mar 23, 2018	19.40	19.60	18.75	18.76	432,725	-0.61(-3.16%)
Mar 22, 2018	20.17	20.22	19.37	19.37	701,000	-0.85(-4.23%)
Mar 21, 2018	19.93	20.55	19.69	20.23	839,234	+0.38(+1.91%)
Mar 20, 2018	19.46	19.94	19.43	19.85	572,514	+0.47(+2.40%)
Mar 19, 2018	19.81	19.84	19.11	19.38	649,256	-0.46(-2.30%)
Mar 16, 2018	19.51	20.02	19.44	19.84	1,605,101	+0.36(+1.84%)
Mar 15, 2018	18.97	19.70	18.67	19.48	1,725,989	+0.52(+2.77%)
Mar 14, 2018	19.53	19.61	18.93	18.96	1,292,342	-0.49(-2.54%)
Mar 13, 2018	19.11	19.60	19.11	19.45	629,808	+0.47(+2.50%)
Mar 12, 2018	19.31	19.55	18.81	18.98	1,050,253	-0.30(-1.56%)
Mar 09, 2018	18.79	19.34	18.56	19.28	643,448	+0.51(+2.73%)
Mar 08, 2018	19.01	19.21	18.66	18.76	497,247	-0.27(-1.42%)
Mar 07, 2018			19.00	19.03	771,519	-0.43(-2.19%)
Mar 06, 2018	19.68	19.95	19.06	19.46	911,909	-0.26(-1.32%)
Mar 05, 2018	20.42	20.60	19.60	19.72	1,307,691	-0.96(-4.63%)
Mar 02, 2018	19.43	20.75	19.26	20.68	1,402,082	+1.11(+5.69%)
Mar 01, 2018	19.68	19.83	19.33	19.57	763,699	-0.15(-0.74%)
Feb 28, 2018	20.03	20.19	19.68	19.71	1,320,706	-0.35(-1.74%)
Feb 27, 2018	19.40	20.13	19.29	20.06	1,065,860	+0.69(+3.55%)
Feb 26, 2018	19.33	19.45	19.13	19.37	741,855	-0.02(-0.10%)
Feb 23, 2018	19.32	19.42	19.01	19.39	1,160,242	+0.23(+1.21%)
Feb 22, 2018	19.72	19.84	18.76	19.16	1,105,865	-0.60(-3.04%)
Feb 21, 2018	19.97	20.22	19.43	19.76	1,706,024	-0.12(-0.58%)
Feb 20, 2018	17.61	20.30	17.11	19.88	2,455,982	+2.28(+12.98%)
Feb 16, 2018		17.59	17.59	17.59	0	-0.07(-0.38%)
Feb 15, 2018	18.03	18.03	17.53	17.66	831,745	-0.25(-1.40%)
Feb 14, 2018	17.40	18.06	17.27	17.91	925,966	+0.41(+2.32%)
Feb 13, 2018	17.30	17.57	17.21	17.51	831,813	+0.12(+0.67%)
Feb 12, 2018	17.24	17.57	17.07	17.39	532,307	+0.18(+1.07%)
Feb 09, 2018	17.50	17.70	16.83	17.21	531,785	-0.15(-0.89%)
Feb 08, 2018	17.65	17.91	17.24	17.36	1,171,198	-0.26(-1.48%)
Feb 07, 2018	17.45	17.68	17.45	17.62	1,048,585	+0.12(+0.66%)
Feb 06, 2018	17.46	17.71	17.24	17.51	1,071,915	-0.22(-1.26%)
Feb 05, 2018	17.52	18.00	17.21	17.73	705,700	+0.06(+0.33%)
Feb 02, 2018	18.15	18.17	17.48	17.67	680,270	-0.59(-3.23%)
Feb 01, 2018	18.19	18.28	17.72	18.26	567,019	-0.05(-0.26%)
Jan 31, 2018	18.39	18.47	18.11	18.31	902,506	+0.20(+1.12%)
Jan 30, 2018	17.75	18.21	17.43	18.11	492,766	+0.20(+1.14%)
Jan 29, 2018	18.41	18.54	17.87	17.90	524,937	-0.68(-3.65%)
Jan 26, 2018	18.90	18.93	18.48	18.58	727,551	-0.20(-1.08%)
Jan 25, 2018	18.96	19.05	18.65	18.78	589,529	-0.08(-0.41%)
Jan 24, 2018	18.84	18.98	18.72	18.86	613,854	+0.01(+0.05%)
Jan 23, 2018	19.16	19.24	18.76	18.85	745,570	-0.30(-1.57%)
Jan 22, 2018	18.68	19.38	18.48	19.15	1,241,120	+0.45(+2.38%)
Jan 19, 2018	18.57	18.80	18.30	18.71	796,285	+0.12(+0.63%)
Jan 18, 2018	18.65	18.75	18.31	18.59	600,182	-0.02(-0.10%)
Jan 17, 2018	18.88	19.17	18.51	18.61	744,860	-0.25(-1.33%)
Jan 16, 2018	19.41	19.41	18.66	18.86	737,573	-0.42(-2.16%)
Jan 12, 2018		19.28	19.28	19.28	0	-0.20(-1.04%)
Jan 11, 2018	18.82	19.51	18.81	19.48	532,323	+0.64(+3.39%)
Jan 10, 2018	18.57	18.90	18.43	18.84	380,581	+0.20(+1.09%)
Jan 09, 2018	18.77	18.92	18.64	18.64	326,602	-0.12(-0.62%)
Jan 08, 2018	19.03	19.15	18.66	18.75	572,719	-0.27(-1.42%)
Jan 05, 2018	18.75	19.10	18.75	19.02	524,832	+0.37(+1.97%)
Jan 04, 2018	20.01	20.16	18.56	18.66	986,330	-1.23(-6.18%)
Jan 03, 2018	19.68	19.98	19.38	19.89	1,151,971	+0.20(+1.03%)
Jan 02, 2018	19.90	20.05	19.51	19.68	543,697	-0.11(-0.54%)
Dec 29, 2017		19.79	19.79	19.79	0	+0.19(+0.99%)
Dec 28, 2017	20.12	20.31	19.48	19.60	615,263	-0.45(-2.22%)
Dec 27, 2017	19.53	20.15	19.40	20.04	1,347,246	+0.49(+2.53%)
Dec 26, 2017	19.35	19.77	19.23	19.55	545,984	+0.22(+1.15%)
Dec 22, 2017	19.37	19.65	19.08	19.32	558,347	-0.06(-0.30%)
Dec 21, 2017	19.58	19.60	19.30	19.38	541,323	-0.12(-0.60%)
Dec 20, 2017	19.31	19.53	19.17	19.50	585,980	+0.38(+1.97%)
Dec 19, 2017	19.15	19.32	18.90	19.12	756,805	-0.06(-0.30%)
Dec 18, 2017	18.48	19.19	18.42	19.18	569,937	+0.75(+4.10%)
Dec 15, 2017	18.02	18.54	18.02	18.42	1,023,852	+0.46(+2.59%)
Dec 14, 2017	18.57	18.73	17.88	17.96	688,673	-0.59(-3.18%)
Dec 13, 2017	18.41	18.96	18.41	18.55	657,172	+0.13(+0.68%)
Dec 12, 2017	18.83	19.23	18.25	18.43	822,981	-0.40(-2.15%)
Dec 11, 2017	18.29	18.88	18.29	18.83	631,698	+0.56(+3.06%)
Dec 08, 2017	18.13	18.38	18.08	18.27	438,508	+0.00(+0.00%)
Dec 07, 2017	18.14	18.30	17.89		433,036	+0.00(+0.00%)
Dec 06, 2017	17.88	18.11	17.68	18.07	448,931	+0.09(+0.48%)
Dec 05, 2017	17.91	18.10	17.70	17.98	488,889	+0.10(+0.54%)
Dec 04, 2017	18.27	18.32	17.76	17.89	674,056	-0.19(-1.07%)
Dec 01, 2017	18.13	18.21	17.88	18.08	534,196	-0.04(-0.21%)
Nov 30, 2017	18.37	18.41	17.93	18.12	961,271	-0.25(-1.36%)
Nov 29, 2017	17.91	18.41	17.77	18.37	697,574	+0.54(+3.03%)
Nov 28, 2017	17.83	17.91	17.58	17.83	898,178	+0.01(+0.05%)
Nov 27, 2017	17.70	17.92	17.49	17.82	1,425,055	+0.19(+1.09%)
Nov 24, 2017	17.48	17.71	17.34	17.62	350,051	+0.14(+0.83%)
Nov 22, 2017	17.80	17.80	17.34	17.48	995,453	-0.33(-1.84%)
Nov 21, 2017	16.21	18.08	16.21	17.81	2,524,066	+1.71(+10.60%)
Nov 20, 2017	16.18	16.21	15.98	16.10	323,070	-0.03(-0.18%)
Nov 17, 2017	16.17	16.18	16.00	16.13	348,962	-0.10(-0.59%)
Nov 16, 2017	16.00	16.33	16.00	16.23	558,560	+0.33(+2.06%)
Nov 15, 2017	15.93	16.03	15.78	15.90	494,534	-0.13(-0.78%)
Nov 14, 2017	16.15	16.27	15.96	16.02	569,386	-0.12(-0.72%)
Nov 13, 2017	16.12	16.42	16.03	16.14	257,318	-0.02(-0.12%)
Nov 10, 2017	16.27	16.42	16.02	16.16	314,707	-0.10(-0.59%)
Nov 09, 2017	16.24	16.46	16.13	16.26	406,713	-0.02(-0.12%)
Nov 08, 2017	16.37	16.37	16.09	16.27	480,956	-0.19(-1.17%)
Nov 07, 2017	16.19	16.67	16.04	16.47	823,039	+0.40(+2.46%)
Nov 06, 2017	16.29	16.56	16.02	16.07	654,969	-0.18(-1.13%)
Nov 03, 2017	15.04	16.51	15.03	16.26	2,275,301	+1.41(+9.48%)
Nov 02, 2017	14.09	15.01	13.89	14.85	1,174,203	+1.13(+8.22%)