Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.85	58.04	56.92	57.57	136,783	-0.23(-0.40%)
May 30, 2018	57.76	58.09	57.71	57.81	80,249	+0.33(+0.57%)
May 29, 2018	57.43	58.09	57.24	57.48	191,222	-0.33(-0.57%)
May 25, 2018		57.81	57.81	57.81	0	-0.19(-0.32%)
May 24, 2018	58.04	58.32	57.52	57.99	125,353	-0.23(-0.40%)
May 23, 2018	57.76	58.51	57.76	58.23	72,229	+0.19(+0.32%)
May 22, 2018	58.79	58.93	58.04	58.04	89,896	-0.75(-1.27%)
May 21, 2018	57.62	58.93	57.52	58.79	77,758	+1.40(+2.45%)
May 18, 2018	57.24	57.52	57.13	57.38	110,945	+0.37(+0.66%)
May 17, 2018	55.84	57.24	55.84	57.01	139,445	+1.26(+2.27%)
May 16, 2018	55.61	56.26	55.42	55.75	144,826	+0.14(+0.25%)
May 15, 2018	55.46	56.03	55.18	55.61	92,935	-0.19(-0.34%)
May 14, 2018	56.45	56.78	55.56	55.79	128,268	-0.70(-1.24%)
May 11, 2018	56.96	57.43	56.40	56.49	68,782	-0.28(-0.49%)
May 10, 2018	56.40	57.24	56.35	56.78	89,720	+0.42(+0.75%)
May 09, 2018	56.82	56.96	56.23	56.35	93,771	-0.56(-0.99%)
May 08, 2018	57.90	58.98	56.63	56.92	157,460	+0.84(+1.50%)
May 07, 2018	55.00	56.21	55.00	56.07	94,213	+1.45(+2.66%)
May 04, 2018	54.53	55.18	54.48	54.62	119,613	-0.05(-0.09%)
May 03, 2018	54.90	55.09	54.25	54.67	72,512	-0.42(-0.76%)
May 02, 2018	55.18	55.65	55.09	55.09	167,265	-0.14(-0.25%)
May 01, 2018	55.04	55.28	54.25	55.23	98,382	-0.14(-0.25%)
Apr 30, 2018	56.54	56.63	55.32	55.37	101,992	-1.17(-2.07%)
Apr 27, 2018	56.82	56.92	55.93	56.54	62,854	-0.14(-0.25%)
Apr 26, 2018	57.20	57.20	56.03	56.68	65,572	-0.19(-0.33%)
Apr 25, 2018	57.48	57.81	56.73	56.87	102,785	-0.94(-1.62%)
Apr 24, 2018	59.02	59.30	57.15	57.81	99,477	-0.89(-1.52%)
Apr 23, 2018	59.63	59.86	58.60	58.69	80,925	-0.89(-1.49%)
Apr 20, 2018	60.33	60.47	59.44	59.58	93,000	-0.98(-1.62%)
Apr 19, 2018	61.03	61.55	60.43	60.57	79,055	-0.70(-1.15%)
Apr 18, 2018	60.89	61.92	60.89	61.27	162,226	+0.61(+1.00%)
Apr 17, 2018	60.47	61.15	60.24	60.66	123,912	+0.51(+0.86%)
Apr 16, 2018	60.05	60.38	59.91	60.15	71,129	+0.61(+1.02%)
Apr 13, 2018	60.24	60.24	59.21	59.54	62,052	-0.37(-0.63%)
Apr 12, 2018	60.15	60.38	58.92	59.91	50,193	+0.09(+0.16%)
Apr 11, 2018	59.91	60.33	58.32	59.82	49,370	-0.42(-0.70%)
Apr 10, 2018	59.86	60.75	59.35	60.24	41,494	+1.03(+1.74%)
Apr 09, 2018	59.77	60.49	59.02	59.21	113,415	-0.19(-0.32%)
Apr 06, 2018	60.38	60.89	58.46	59.40	94,533	-1.45(-2.38%)
Apr 05, 2018	60.24	60.89	59.68	60.85	75,835	+1.45(+2.44%)
Apr 04, 2018	58.09	59.58	57.99	59.40	75,577	+0.37(+0.63%)
Apr 03, 2018	58.18	59.16	57.99	59.02	78,630	+1.08(+1.86%)
Apr 02, 2018	58.60	58.65	57.57	57.95	121,981	-0.75(-1.28%)
Mar 29, 2018		58.69	58.69	58.69	0	+0.89(+1.54%)
Mar 28, 2018	58.74	59.16	57.66	57.81	136,418	-0.84(-1.44%)
Mar 27, 2018	60.05	60.38	58.51	58.65	98,609	-1.31(-2.19%)
Mar 26, 2018	59.30	60.29	58.41	59.96	122,420	+1.40(+2.40%)
Mar 23, 2018	60.47	60.47	58.51	58.55	170,815	-1.78(-2.95%)
Mar 22, 2018	61.88	63.33	60.29	60.33	132,658	-2.06(-3.30%)
Mar 21, 2018	62.20	62.77	61.97	62.39	37,137	+0.33(+0.53%)
Mar 20, 2018	62.20	62.67	62.06	62.06	52,447	-0.14(-0.23%)
Mar 19, 2018	62.53	62.81	61.22	62.20	59,320	-0.42(-0.67%)
Mar 16, 2018	62.30	62.95	60.80	62.63	261,774	+0.21(+0.33%)
Mar 15, 2018	62.61	62.61	61.86	62.42	79,417	-0.09(-0.15%)
Mar 14, 2018	63.17	64.29	62.28	62.51	92,441	-0.33(-0.52%)
Mar 13, 2018	62.61	63.12	62.47	62.84	133,681	+0.75(+1.20%)
Mar 12, 2018	61.67	62.33	61.21	62.09	96,013	+0.61(+0.99%)
Mar 09, 2018	60.93	61.53	60.37	61.49	104,730	+0.93(+1.54%)
Mar 08, 2018	59.81	60.55	59.48	60.55	70,034	+0.75(+1.25%)
Mar 07, 2018		60.04		59.81	107,073	+1.45(+2.48%)
Mar 06, 2018	57.75	58.50	56.82	58.36	232,097	+0.61(+1.05%)
Mar 05, 2018	58.03	58.31	57.14	57.75	219,908	-0.65(-1.12%)
Mar 02, 2018	57.52	58.69	57.10	58.41	465,209	+0.37(+0.64%)
Mar 01, 2018	59.29	59.29	57.42	58.03	147,218	-1.40(-2.36%)
Feb 28, 2018	62.09	62.12	59.39	59.43	103,663	-2.38(-3.85%)
Feb 27, 2018	62.19	62.47	61.77	61.81	151,080	-0.23(-0.38%)
Feb 26, 2018	61.95	62.09	61.25	62.05	111,075	+0.19(+0.30%)
Feb 23, 2018	62.65	62.65	61.58	61.86	51,435	-0.47(-0.75%)
Feb 22, 2018	61.49	62.65	61.44	62.33	85,235	+1.07(+1.75%)
Feb 21, 2018	60.74	62.05	60.69	61.25	93,552	+0.70(+1.16%)
Feb 20, 2018	61.11	61.67	60.46	60.55	86,142	-1.03(-1.67%)
Feb 16, 2018		61.58	61.58	61.58	0	+0.37(+0.61%)
Feb 15, 2018	60.79	61.25	60.23	61.21	56,705	+0.89(+1.47%)
Feb 14, 2018	58.92	60.41	58.92	60.32	74,692	+0.79(+1.33%)
Feb 13, 2018	58.59	59.67	58.43	59.53	98,204	+0.47(+0.79%)
Feb 12, 2018	58.83	59.39	57.47	59.06	186,139	+0.37(+0.64%)
Feb 09, 2018	59.15	59.39	57.52	58.69	204,127	+0.37(+0.64%)
Feb 08, 2018	60.04	60.04	58.27	58.31	138,481	-1.45(-2.42%)
Feb 07, 2018	60.13	60.13	59.57	59.76	170,705	-0.37(-0.62%)
Feb 06, 2018	56.35	61.67	56.35	60.13	556,317	+3.93(+6.99%)
Feb 05, 2018	57.56	58.41	55.65	56.20	71,949	-2.02(-3.46%)
Feb 02, 2018	59.39	59.53	58.03	58.22	107,236	-1.63(-2.73%)
Feb 01, 2018	58.97	59.85	58.73	59.85	124,918	+0.61(+1.02%)
Jan 31, 2018	59.25	60.46	59.25	59.25	103,076	+0.42(+0.71%)
Jan 30, 2018	58.83	59.20	58.73	58.83	210,460	+0.00(+0.00%)
Jan 29, 2018	59.11	59.85	58.73	58.83	108,166	-0.47(-0.79%)
Jan 26, 2018	59.15	60.32	58.62	59.29	121,531	+0.37(+0.63%)
Jan 25, 2018	58.55	59.20	58.38	58.92	109,112	+0.51(+0.88%)
Jan 24, 2018	58.59	58.92	58.05	58.41	135,825	+0.00(+0.00%)
Jan 23, 2018	58.36	58.55	57.47	58.41	54,959	-0.05(-0.08%)
Jan 22, 2018	57.84	58.59	57.63	58.45	98,220	+0.61(+1.05%)
Jan 19, 2018	57.89	58.22	57.47	57.84	254,153	-0.19(-0.32%)
Jan 18, 2018	58.87	58.87	57.89	58.03	57,281	-0.89(-1.51%)
Jan 17, 2018	58.73	59.29	58.36	58.92	120,282	+0.37(+0.64%)
Jan 16, 2018	59.53	59.76	58.27	58.55	48,346	-0.56(-0.95%)
Jan 12, 2018		59.11	59.11	59.11	0	+0.00(+0.00%)
Jan 11, 2018	58.08	59.34	57.98	59.11	80,413	+1.21(+2.10%)
Jan 10, 2018				57.89	205,595	-0.51(-0.88%)
Jan 09, 2018	59.06	59.29	57.76	58.41	81,143	-0.65(-1.11%)
Jan 08, 2018	58.27	60.09	58.08	59.06	222,182	+0.70(+1.20%)
Jan 05, 2018	58.17	58.55	57.89	58.36	77,742	+0.19(+0.32%)
Jan 04, 2018	57.84	58.31	57.68	58.17	153,930	+0.56(+0.97%)
Jan 03, 2018	57.75	57.80	57.05	57.61	89,161	-0.33(-0.56%)
Jan 02, 2018	57.38	58.41	57.38	57.94	111,357	+0.56(+0.98%)
Dec 29, 2017		57.38	57.38	57.38	0	-0.28(-0.49%)
Dec 28, 2017	57.47	57.89	56.82	57.66	66,856	+0.28(+0.49%)
Dec 27, 2017	57.38	57.98	56.91	57.38	152,689	+0.14(+0.24%)
Dec 26, 2017	57.42	57.75	57.19	57.24	89,860	-0.09(-0.16%)
Dec 22, 2017	57.66	57.66	56.68	57.33	60,341	-0.35(-0.62%)
Dec 21, 2017	57.41	57.78	56.99	57.69	79,152	+0.47(+0.81%)
Dec 20, 2017	57.17	57.69	56.89	57.22	64,757	+0.23(+0.41%)
Dec 19, 2017	58.20	58.43	56.85	56.99	106,545	-1.21(-2.08%)
Dec 18, 2017	58.43	59.55	58.01	58.20	118,099	+0.28(+0.48%)
Dec 15, 2017	57.13	58.62	56.71	57.92	454,452	+1.07(+1.88%)
Dec 14, 2017	57.41	57.73	56.75	56.85	78,232	-0.47(-0.81%)
Dec 13, 2017	56.80	57.69	56.08	57.31	325,863	+0.42(+0.74%)
Dec 12, 2017	57.45	57.69	56.48	56.89	76,668	-0.42(-0.73%)
Dec 11, 2017	58.76	58.76	57.22	57.31	72,453	-1.44(-2.46%)
Dec 08, 2017	59.32	59.59	58.52	58.76	65,997	+0.00(+0.00%)
Dec 07, 2017	58.99	59.69	58.57		80,888	+0.00(+0.00%)
Dec 06, 2017	59.04	59.36	58.85	59.13	87,004	+0.14(+0.24%)
Dec 05, 2017	60.20	60.20	58.90	58.99	75,688	-1.02(-1.71%)
Dec 04, 2017	60.57	60.99	59.92	60.01	93,068	+0.05(+0.08%)
Dec 01, 2017	60.20	60.60	58.62	59.97	102,497	-0.28(-0.46%)
Nov 30, 2017	61.13	61.13	59.87	60.25	168,552	-0.51(-0.84%)
Nov 29, 2017	60.43	60.90	59.97	60.76	76,992	+0.61(+1.01%)
Nov 28, 2017	59.32	60.34	58.76	60.15	101,468	+1.02(+1.73%)
Nov 27, 2017	58.80	59.41	58.66	59.13	57,036	+0.33(+0.55%)
Nov 24, 2017	58.94	58.94	58.29	58.80	38,392	+0.00(+0.00%)
Nov 22, 2017	59.78	59.83	58.76	58.80	72,411	-0.70(-1.17%)
Nov 21, 2017	58.80	59.64	58.24	59.50	159,264	+1.35(+2.32%)
Nov 20, 2017	57.08	58.55	56.85	58.15	312,670	+1.07(+1.88%)
Nov 17, 2017	55.92	57.22	55.54	57.08	139,766	+0.84(+1.49%)
Nov 16, 2017	55.22	56.85	55.22	56.24	256,637	+1.16(+2.11%)
Nov 15, 2017	54.75	55.22	54.57	55.08	72,987	-0.09(-0.17%)
Nov 14, 2017	54.52	55.22	54.19	55.17	68,101	+0.37(+0.68%)
Nov 13, 2017	54.24	54.85	54.15	54.80	61,291	+0.28(+0.51%)
Nov 10, 2017	54.47	54.99	54.33	54.52	77,288	-0.09(-0.17%)
Nov 09, 2017	54.43	54.99	54.01	54.61	77,238	-0.23(-0.42%)
Nov 08, 2017	54.85	55.08	54.15	54.85	109,646	-0.37(-0.67%)
Nov 07, 2017	55.73	55.82	54.61	55.22	65,989	-0.56(-1.00%)
Nov 06, 2017	54.99	55.87	54.99	55.78	68,747	+0.74(+1.35%)
Nov 03, 2017	55.92	56.06	54.89	55.03	95,066	-0.88(-1.58%)
Nov 02, 2017	55.73	56.34	55.45	55.92	120,636	+0.14(+0.25%)
Nov 01, 2017	56.34	56.41	55.17	55.78	138,594	-0.42(-0.75%)
Oct 31, 2017	54.15	56.66	54.15	56.20	263,446	+3.63(+6.91%)
Oct 30, 2017	53.87	53.87	51.96	52.56	80,256	-1.44(-2.67%)
Oct 27, 2017	54.05	54.10	53.50	54.01	114,682	+0.09(+0.17%)
Oct 26, 2017	53.59	54.01	53.26	53.91	81,082	+0.47(+0.87%)
Oct 25, 2017	53.82	53.82	52.84	53.45	52,747	-0.28(-0.52%)
Oct 24, 2017	53.91	54.19	53.50	53.73	99,895	+0.09(+0.17%)
Oct 23, 2017	54.01	54.66	53.31	53.64	55,223	-0.09(-0.17%)
Oct 20, 2017	53.96	54.38	53.45	53.73	97,398	+0.28(+0.52%)
Oct 19, 2017	53.31	53.54	52.89	53.45	60,669	-0.14(-0.26%)
Oct 18, 2017	53.31	54.01	53.17	53.59	49,155	+0.37(+0.70%)
Oct 17, 2017	53.91	54.12	53.03	53.22	67,797	-0.84(-1.55%)
Oct 16, 2017	53.59	54.19	53.40	54.05	57,695	+0.61(+1.13%)
Oct 13, 2017	53.12	53.54	52.98	53.45	135,766	+0.33(+0.61%)
Oct 12, 2017	53.12	53.78	52.98	53.12	149,853	-0.05(-0.09%)
Oct 11, 2017	53.03	53.45	52.98	53.17	72,473	+0.09(+0.18%)
Oct 10, 2017	53.50	53.64	52.89	53.08	149,707	-0.05(-0.09%)
Oct 09, 2017	53.17	53.64	53.12	53.12	89,347	-0.05(-0.09%)
Oct 06, 2017	53.59	53.59	52.94	53.17	131,179	-0.33(-0.61%)
Oct 05, 2017	54.19	54.43	53.50	53.50	124,057	-0.84(-1.54%)
Oct 04, 2017	54.29	54.82	54.10	54.33	58,124	+0.00(+0.00%)
Oct 03, 2017	54.29	54.57	54.05	54.33	108,361	+0.14(+0.26%)
Oct 02, 2017	53.50	54.19	53.38	54.19	118,201	+0.74(+1.39%)
Sep 29, 2017	53.54	53.96	53.31	53.45	102,288	-0.19(-0.35%)
Sep 28, 2017	53.08	53.68	52.75	53.64	123,571	+0.47(+0.88%)
Sep 27, 2017	52.33	53.68	51.82	53.17	210,799	+1.12(+2.15%)
Sep 26, 2017	52.75	52.75	52.01	52.05	126,175	-0.56(-1.06%)
Sep 25, 2017	52.29	52.66	51.91	52.61	97,392	+0.23(+0.44%)
Sep 22, 2017	52.01	52.56	51.87	52.38	83,705	+0.33(+0.63%)
Sep 21, 2017	52.24	52.52	52.05	52.05	117,905	-0.19(-0.36%)
Sep 20, 2017	52.10	52.61	51.63	52.24	195,550	+0.33(+0.63%)
Sep 19, 2017	52.24	52.52	49.82	51.91	360,465	-0.19(-0.36%)
Sep 18, 2017	51.77	52.29	51.54	52.10	138,306	+0.42(+0.81%)
Sep 15, 2017	51.54	52.19	51.31	51.68	354,165	+0.23(+0.45%)
Sep 14, 2017	51.03	51.54	50.84	51.45	78,119	+0.33(+0.64%)
Sep 13, 2017	50.56	51.21	50.10	51.12	77,370	+0.42(+0.83%)
Sep 12, 2017	50.05	50.80	50.05	50.70	94,306	+0.74(+1.49%)
Sep 11, 2017	49.68	50.05	49.58	49.96	63,374	+0.61(+1.23%)
Sep 08, 2017	48.65	49.58	48.28	49.35	71,706	+0.62(+1.28%)
Sep 07, 2017	49.19	49.19	48.36	48.73	75,159	-0.37(-0.76%)
Sep 06, 2017	50.17	50.17	48.96	49.10	94,875	-0.74(-1.49%)
Sep 05, 2017	49.89	50.21	49.56	49.84	75,867	-0.23(-0.46%)
Sep 01, 2017	49.84	50.21	49.70	50.07	92,850	+0.32(+0.65%)
Aug 31, 2017	48.59	49.84	48.50	49.75	144,215	+1.30(+2.68%)
Aug 30, 2017	48.54	48.64	48.22	48.45	76,576	-0.09(-0.19%)
Aug 29, 2017	47.99	48.73	47.61	48.54	87,515	+0.23(+0.48%)
Aug 28, 2017	48.17	48.45	47.99	48.31	118,531	+0.28(+0.58%)
Aug 25, 2017	47.89	48.26	47.61	48.03	64,798	+0.32(+0.68%)
Aug 24, 2017	47.57	47.89	47.43	47.71	103,379	+0.28(+0.59%)
Aug 23, 2017	47.24	47.52	47.24	47.43	90,781	-0.19(-0.39%)
Aug 22, 2017	47.43	47.64	47.15	47.61	78,332	+0.37(+0.79%)
Aug 21, 2017	46.69	47.48	46.69	47.24	121,573	+0.46(+0.99%)
Aug 18, 2017	46.27	46.87	45.67	46.78	193,543	+0.14(+0.30%)
Aug 17, 2017	47.52	47.52	46.59	46.64	241,235	-1.07(-2.24%)
Aug 16, 2017	47.10	47.99	46.92	47.71	267,513	+0.70(+1.48%)
Aug 15, 2017	47.75	47.75	46.92	47.01	122,496	-0.65(-1.36%)
Aug 14, 2017	47.10	47.80	47.10	47.66	209,187	+0.93(+1.99%)
Aug 11, 2017	46.13	47.06	45.80	46.73	132,267	+0.05(+0.10%)
Aug 10, 2017	47.10	47.24	46.69	46.69	178,214	-0.65(-1.37%)
Aug 09, 2017	48.50	48.73	47.24	47.34	140,675	-1.39(-2.86%)
Aug 08, 2017	48.40	49.66	48.31	48.73	138,776	+0.28(+0.57%)
Aug 07, 2017	48.40	49.05	48.22	48.45	126,885	+0.05(+0.10%)
Aug 04, 2017	48.26	49.10	47.52	48.40	166,164	+0.23(+0.48%)
Aug 03, 2017	47.01	48.22	47.01	48.17	305,346	+1.21(+2.57%)
Aug 02, 2017	46.87	47.85	45.94	46.96	456,717	-2.74(-5.51%)
Aug 01, 2017	49.93	49.93	49.19	49.70	146,389	+0.05(+0.09%)
Jul 31, 2017	50.72	50.72	49.54	49.66	150,178	-0.88(-1.74%)
Jul 28, 2017	49.89	50.68	49.84	50.54	122,989	+0.46(+0.93%)
Jul 27, 2017	50.45	50.68	50.03	50.07	86,629	-0.14(-0.28%)
Jul 26, 2017	50.45	50.45	49.75	50.21	94,435	-0.05(-0.09%)
Jul 25, 2017	50.21	50.77	50.07	50.26	96,205	+0.42(+0.84%)
Jul 24, 2017	50.03	50.54	49.47	49.84	97,342	-0.14(-0.28%)
Jul 21, 2017	50.68	50.72	49.89	49.98	121,030	-0.51(-1.01%)
Jul 20, 2017		50.63	49.89	50.49	92,993	+0.32(+0.65%)
Jul 19, 2017	49.80	50.21	49.66	50.17	131,309	+0.37(+0.75%)
Jul 18, 2017	49.70	49.98	49.29	49.80	75,771	+0.09(+0.19%)
Jul 17, 2017	49.89	50.03	49.61	49.70	131,590	-0.32(-0.65%)
Jul 14, 2017	49.93	50.31	48.94	50.03	140,887	-0.09(-0.19%)
Jul 13, 2017	50.54	50.68	49.70	50.12	91,773	-0.42(-0.83%)
Jul 12, 2017	50.68	51.19	50.35	50.54	49,746	+0.19(+0.37%)
Jul 11, 2017	50.12	50.54	49.40	50.35	187,422	+0.37(+0.74%)
Jul 10, 2017	49.98	50.77	49.75	49.98	203,372	-0.19(-0.37%)
Jul 07, 2017	49.93	50.42	49.66	50.17	154,705	+0.56(+1.12%)
Jul 06, 2017	50.45	50.49	49.22	49.61	105,351	-1.07(-2.11%)
Jul 05, 2017	50.31	50.89	49.84	50.68	134,854	+0.14(+0.28%)
Jul 03, 2017	49.84	50.63	49.66	50.54	104,613	+0.97(+1.97%)
Jun 30, 2017	48.59	49.75	48.03	49.56	216,630	+1.25(+2.59%)
Jun 29, 2017	48.12	48.45	47.55	48.31	126,463	+0.28(+0.58%)
Jun 28, 2017	47.66	48.36	46.92	48.03	212,463	+0.79(+1.67%)
Jun 27, 2017	47.24	47.57	46.96	47.24	134,550	-0.14(-0.29%)
Jun 26, 2017	47.75	47.89	47.29	47.38	134,822	-0.05(-0.10%)
Jun 23, 2017	46.96	47.57	46.83	47.43	456,845	+0.28(+0.59%)
Jun 22, 2017	46.92	47.43	46.92	47.15	150,079	+0.14(+0.30%)
Jun 21, 2017	48.12	48.12	46.83	47.01	97,878	-0.88(-1.84%)
Jun 20, 2017	48.68	48.68	47.89	47.89	66,863	-0.88(-1.81%)
Jun 19, 2017	48.54	49.03	48.54	48.77	164,072	+0.32(+0.67%)
Jun 16, 2017	48.40	49.33	48.26	48.45	550,717	-0.46(-0.95%)
Jun 15, 2017	48.31	48.96	47.89	48.91	327,145	+0.00(+0.00%)
Jun 14, 2017	48.77	49.42	48.40	48.91	189,895	-0.09(-0.19%)
Jun 13, 2017	48.96	49.38	48.64	49.01	132,327	+0.14(+0.28%)
Jun 12, 2017	48.50	49.01	48.08	48.87	255,251	+0.23(+0.48%)
Jun 09, 2017	47.10	48.91	47.10	48.64	179,157	+1.62(+3.46%)
Jun 08, 2017	46.18	47.34	46.06	47.01	132,534	+0.88(+1.91%)
Jun 07, 2017	46.31	46.45	45.85	46.13	85,649	-0.05(-0.10%)
Jun 06, 2017	45.80	46.69	45.57	46.18	116,018	+0.00(+0.00%)
Jun 05, 2017	46.55	46.66	45.99	46.18	173,508	-0.54(-1.15%)
Jun 02, 2017	45.88	47.50	45.47	46.71	175,565	+1.02(+2.23%)