Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.38	16.62	15.58	16.61	1,113,848	+0.20(+1.22%)
May 30, 2017	14.65	16.81	14.65	16.41	2,416,510	+1.08(+7.04%)
May 26, 2017	14.70	15.49	14.42	15.33	1,818,711	+1.23(+8.74%)
May 25, 2017	12.63	14.21	11.96	14.10	2,675,465	+1.44(+11.40%)
May 24, 2017	12.64	12.83	12.55	12.66	293,451	-0.01(-0.08%)
May 23, 2017	12.58	12.70	12.40	12.67	360,675	+0.10(+0.76%)
May 22, 2017	12.68	12.84	12.48	12.57	560,697	-0.01(-0.08%)
May 19, 2017	12.24	12.63	12.12	12.58	411,410	+0.35(+2.89%)
May 18, 2017	12.31	12.31	12.07	12.23	477,729	-0.15(-1.23%)
May 17, 2017	12.67	12.51	12.28	12.38	410,277	-0.29(-2.26%)
May 16, 2017	12.57	12.69	12.40	12.67	243,598	+0.14(+1.14%)
May 15, 2017	12.34	12.61	12.24	12.52	332,656	+0.31(+2.50%)
May 12, 2017	12.50	12.58	12.13	12.22	377,941	-0.30(-2.37%)
May 11, 2017	12.67	12.73	12.44	12.51	238,083	-0.17(-1.36%)
May 10, 2017	12.27	12.77	12.24	12.68	355,873	+0.44(+3.59%)
May 09, 2017	12.55	12.63	12.12	12.24	352,036	-0.29(-2.29%)
May 08, 2017	12.73	12.75	12.46	12.53	282,491	-0.18(-1.43%)
May 05, 2017	12.64	12.96	12.55	12.71	475,485	+0.06(+0.45%)
May 04, 2017	12.50	12.73	12.09	12.66	462,511	+0.19(+1.53%)
May 03, 2017	11.64	12.75	11.62	12.46	895,252	+0.83(+7.14%)
May 02, 2017	11.65	12.18	11.35	11.63	1,529,938	-0.98(-7.80%)
May 01, 2017	12.65	12.82	12.53	12.62	358,756	-0.04(-0.30%)
Apr 28, 2017	12.62	12.78	12.49	12.66	402,628	+0.05(+0.38%)
Apr 27, 2017	12.69	12.78	12.44	12.61	355,081	-0.11(-0.90%)
Apr 26, 2017	12.39	12.73	12.38	12.72	387,961	+0.26(+2.07%)
Apr 25, 2017	12.73	12.89	12.46	12.46	370,075	-0.09(-0.68%)
Apr 24, 2017	12.28	12.66	12.28	12.55	404,925	+0.61(+5.12%)
Apr 21, 2017	12.27	12.27	11.65	11.94	547,900	-0.37(-3.03%)
Apr 20, 2017	12.24	12.40	12.14	12.31	237,455	+0.21(+1.74%)
Apr 19, 2017	12.16	12.44	12.04	12.10	621,439	-0.05(-0.39%)
Apr 18, 2017	12.09	12.19	11.85	12.15	218,906	-0.07(-0.55%)
Apr 17, 2017	11.98	12.26	11.83	12.22	300,542	+0.27(+2.24%)
Apr 13, 2017	12.03	12.19	11.82	11.95	232,456	-0.09(-0.71%)
Apr 12, 2017	12.67	12.71	11.98	12.03	315,921	-0.71(-5.55%)
Apr 11, 2017	12.33	12.75	12.24	12.74	247,680	+0.42(+3.41%)
Apr 10, 2017	12.37	12.64	12.22	12.32	310,612	-0.04(-0.31%)
Apr 07, 2017	12.33	12.50	12.10	12.36	476,997	+0.03(+0.23%)
Apr 06, 2017	11.89	12.46	11.82	12.33	513,785	+0.44(+3.69%)
Apr 05, 2017	12.51	12.61	11.87	11.89	734,154	-0.53(-4.23%)
Apr 04, 2017	12.02	12.76	11.97	12.42	715,175	+0.40(+3.34%)
Apr 03, 2017	12.85	12.86	12.01	12.02	506,946	-0.83(-6.47%)
Mar 31, 2017	12.49	12.88	12.47	12.85	482,840	+0.31(+2.44%)
Mar 30, 2017	12.34	12.57	12.34	12.54	238,960	+0.20(+1.63%)
Mar 29, 2017	12.37	12.50	12.25	12.34	207,106	-0.06(-0.46%)
Mar 28, 2017	11.93	12.46	11.85	12.40	443,596	+0.47(+3.92%)
Mar 27, 2017	11.61	11.96	11.61	11.93	275,459	+0.04(+0.32%)
Mar 24, 2017	12.16	12.25	11.82	11.89	643,161	-0.24(-1.97%)
Mar 23, 2017	12.07	12.15	11.93	12.13	427,616	+0.07(+0.55%)
Mar 22, 2017	12.08	12.27	11.87	12.06	1,087,705	-0.11(-0.86%)
Mar 21, 2017	12.80	12.80	12.14	12.17	271,746	-0.63(-4.93%)
Mar 20, 2017	12.66	12.88	12.46	12.80	235,631	+0.16(+1.29%)
Mar 17, 2017	12.88	13.08	12.46	12.64	542,891	-0.15(-1.19%)
Mar 16, 2017	12.96	13.11	12.76	12.79	319,008	-0.15(-1.18%)
Mar 15, 2017	12.65	12.97	12.51	12.94	428,067	+0.34(+2.73%)
Mar 14, 2017	12.49	12.64	12.25	12.60	233,795	-0.05(-0.38%)
Mar 13, 2017	12.49	12.71	12.45	12.65	290,310	+0.15(+1.22%)
Mar 10, 2017	12.48	12.55	12.31	12.49	231,190	+0.09(+0.69%)
Mar 09, 2017	12.25	12.48	12.07	12.41	331,758	+0.14(+1.16%)
Mar 08, 2017	12.52	12.70	12.14	12.27	458,256	-0.28(-2.20%)
Mar 07, 2017	12.68	12.77	12.43	12.54	238,318	-0.18(-1.42%)
Mar 06, 2017	12.64	12.78	12.50	12.72	371,437	-0.07(-0.52%)
Mar 03, 2017	12.56	12.90	12.50	12.79	326,807	+0.29(+2.36%)
Mar 02, 2017	12.75	12.78	12.49	12.49	349,271	-0.23(-1.79%)
Mar 01, 2017	12.84	13.04	12.58	12.72	420,468	+0.12(+0.98%)
Feb 28, 2017	12.34	12.66	12.17	12.60	1,031,578	+0.26(+2.08%)
Feb 27, 2017	12.51	12.77	12.27	12.34	906,098	+0.65(+5.52%)
Feb 24, 2017	11.46	11.87	11.46	11.70	572,560	-0.05(-0.40%)
Feb 23, 2017	11.97	11.98	11.62	11.74	355,891	-0.18(-1.51%)
Feb 22, 2017	12.16	12.29	11.88	11.92	320,336	-0.32(-2.64%)
Feb 21, 2017	12.16	12.44	12.16	12.25	250,745	+0.08(+0.62%)
Feb 17, 2017		12.17	12.17	12.17	0	-0.28(-2.21%)
Feb 16, 2017	12.50	12.59	12.31	12.45	256,958	-0.03(-0.23%)
Feb 15, 2017	12.37	12.57	12.32	12.47	305,490	+0.03(+0.23%)
Feb 14, 2017	12.43	12.65	12.33	12.45	327,432	-0.05(-0.38%)
Feb 13, 2017	12.79	12.97	12.48	12.49	282,426	-0.15(-1.20%)
Feb 10, 2017	12.74	12.81	12.51	12.65	387,971	+0.06(+0.45%)
Feb 09, 2017	12.39	12.70	12.38	12.59	437,916	+0.29(+2.40%)
Feb 08, 2017	12.61	12.71	12.23	12.29	510,358	-0.33(-2.63%)
Feb 07, 2017	13.09	13.17	12.56	12.63	457,610	-0.49(-3.76%)
Feb 06, 2017	13.04	13.22	12.78	13.12	521,231	+0.03(+0.22%)
Feb 03, 2017	12.90	13.16	12.84	13.09	515,555	+0.20(+1.55%)
Feb 02, 2017	12.89	13.23	12.68	12.89	1,182,601	+0.03(+0.22%)
Feb 01, 2017	12.91	12.99	12.41	12.86	1,874,269	-0.03(-0.22%)
Jan 31, 2017	14.54	14.96	12.66	12.89	1,815,315	-3.05(-19.13%)
Jan 30, 2017	16.45	16.45	15.41	15.94	707,020	-0.33(-2.04%)
Jan 27, 2017	15.75	16.51	15.67	16.28	1,253,924	+1.03(+6.73%)
Jan 26, 2017	15.57	15.70	15.23	15.25	308,535	-0.36(-2.31%)
Jan 25, 2017	15.68	15.93	15.50	15.61	378,539	-0.01(-0.06%)
Jan 24, 2017	15.62	15.93	15.56	15.62	458,335	+0.07(+0.43%)
Jan 23, 2017	14.78	15.60	14.73	15.55	486,656	+0.72(+4.87%)
Jan 20, 2017	14.74	14.92	14.66	14.83	269,963	+0.09(+0.64%)
Jan 19, 2017	14.85	15.00	14.57	14.74	396,855	-0.06(-0.39%)
Jan 18, 2017	14.95	14.98	14.73	14.79	165,870	-0.12(-0.83%)
Jan 17, 2017	15.30	15.49	14.91	14.92	214,147	-0.54(-3.50%)
Jan 13, 2017		15.46	15.46	15.46	0	+0.01(+0.06%)
Jan 12, 2017	15.29	15.55	14.96	15.45	790,325	+0.09(+0.56%)
Jan 11, 2017	14.93	15.38	14.68	15.36	300,216	+0.47(+3.13%)
Jan 10, 2017	14.93	15.16	14.70	14.90	332,987	+0.01(+0.06%)
Jan 09, 2017	15.17	15.34	14.85	14.89	308,764	-0.39(-2.55%)
Jan 06, 2017	15.62	15.66	15.09	15.28	206,702	-0.29(-1.83%)
Jan 05, 2017	15.63	15.70	15.29	15.56	308,136	-0.10(-0.67%)
Jan 04, 2017	15.09	15.73	15.09	15.67	693,593	+0.69(+4.63%)
Jan 03, 2017	14.92	15.14	14.65	14.97	420,580	+0.29(+1.94%)
Dec 30, 2016		14.69	14.69	14.69	0	-0.09(-0.58%)
Dec 29, 2016	14.75	15.01	14.56	14.77	371,953	+0.06(+0.39%)
Dec 28, 2016	15.24	15.31	14.64	14.72	234,015	-0.43(-2.82%)
Dec 27, 2016	15.07	15.31	15.07	15.14	156,611	+0.08(+0.51%)
Dec 23, 2016		15.07	15.07	15.07	0	-0.05(-0.31%)
Dec 22, 2016	15.19	15.30	14.68	15.12	429,370	+0.00(+0.00%)
Dec 21, 2016	15.17	15.55	15.07	15.12	602,315	-0.15(-1.00%)
Dec 20, 2016	15.22	15.40	15.07	15.27	433,146	+0.09(+0.56%)
Dec 19, 2016	14.88	15.33	14.67	15.18	541,639	+0.30(+2.04%)
Dec 16, 2016	14.69	14.93	14.49	14.88	870,070	+0.25(+1.69%)
Dec 15, 2016	14.48	14.86	14.28	14.63	462,168	+0.06(+0.39%)
Dec 14, 2016	14.66	14.80	14.38	14.57	402,292	-0.18(-1.22%)
Dec 13, 2016	14.81	15.01	14.58	14.76	471,025	-0.03(-0.19%)
Dec 12, 2016	14.50	15.01	14.49	14.78	552,464	+0.21(+1.43%)
Dec 09, 2016	14.41	14.62	14.20	14.58	453,115	+0.03(+0.20%)
Dec 08, 2016	13.91	14.57	13.88	14.55	547,364	+0.73(+5.27%)
Dec 07, 2016	13.77	14.01	13.64	13.82	657,432	+0.04(+0.27%)
Dec 06, 2016	13.58	13.93	13.41	13.78	364,509	+0.18(+1.32%)
Dec 05, 2016	13.24	13.62	13.22	13.60	479,351	+0.47(+3.60%)
Dec 02, 2016	13.01	13.23	12.88	13.13	337,484	+0.10(+0.80%)
Dec 01, 2016	13.24	13.38	12.93	13.02	260,412	-0.10(-0.79%)
Nov 30, 2016	13.14	13.52	13.03	13.13	544,503	+0.04(+0.29%)
Nov 29, 2016	12.94	13.25	12.80	13.09	300,251	+0.11(+0.87%)
Nov 28, 2016	13.24	13.42	12.97	12.98	309,572	-0.28(-2.14%)
Nov 25, 2016	13.75	13.75	13.11	13.26	278,167	-0.46(-3.38%)
Nov 23, 2016		13.72	13.72	13.72	0	+0.02(+0.14%)
Nov 22, 2016	13.52	13.85	13.41	13.71	720,302	+0.29(+2.19%)
Nov 21, 2016	13.52	13.62	13.19	13.41	357,193	+0.02(+0.14%)
Nov 18, 2016	13.09	13.44	13.03	13.39	476,416	+0.31(+2.39%)
Nov 17, 2016	12.91	13.19	12.92	13.08	606,696	+0.17(+1.32%)
Nov 16, 2016	12.92	13.13	12.79	12.91	406,100	-0.07(-0.51%)
Nov 15, 2016	12.97	13.17	12.87	12.98	473,720	-0.06(-0.44%)
Nov 14, 2016	12.74	13.08	12.71	13.03	633,882	+0.37(+2.91%)
Nov 11, 2016	12.14	12.71	12.09	12.66	710,075	+0.52(+4.28%)
Nov 10, 2016	12.21	12.46	11.99	12.14	770,452	+0.18(+1.50%)
Nov 09, 2016	11.61	12.04	11.57	11.96	485,866	+0.37(+3.18%)
Nov 08, 2016	11.60	11.76	11.44	11.60	435,060	+0.01(+0.08%)
Nov 07, 2016	11.65	11.82	11.53	11.59	405,027	+0.21(+1.83%)
Nov 04, 2016	11.41	11.70	11.35	11.38	633,585	-0.06(-0.50%)
Nov 03, 2016	11.38	11.70	11.35	11.44	740,856	+0.15(+1.34%)
Nov 02, 2016	11.74	11.81	11.23	11.28	883,581	-0.51(-4.33%)
Nov 01, 2016	13.34	13.53	11.51	11.79	1,874,642	-0.44(-3.56%)
Oct 31, 2016	12.49	12.53	12.05	12.23	732,911	-0.26(-2.12%)
Oct 28, 2016	12.47	12.78	12.41	12.49	392,289	-0.05(-0.38%)
Oct 27, 2016	12.57	12.63	12.37	12.54	1,207,849	+0.13(+1.07%)
Oct 26, 2016	12.62	12.84	12.40	12.41	571,485	-0.37(-2.89%)
Oct 25, 2016	12.90	12.94	12.63	12.78	833,914	-0.11(-0.88%)
Oct 24, 2016	13.02	13.02	12.47	12.89	1,556,750	-0.13(-1.02%)
Oct 21, 2016	12.54	13.09	12.18	13.02	1,330,466	+0.37(+2.91%)
Oct 20, 2016	12.34	12.66	12.06	12.66	627,013	+0.21(+1.67%)
Oct 19, 2016	12.30	12.70	12.07	12.45	1,017,649	+0.05(+0.38%)
Oct 18, 2016	12.44	12.52	12.35	12.40	1,007,895	+0.09(+0.77%)
Oct 17, 2016	12.20	12.46	12.14	12.31	340,177	+0.15(+1.25%)
Oct 14, 2016	12.04	12.31	12.01	12.15	263,595	+0.21(+1.74%)
Oct 13, 2016	12.20	12.42	11.89	11.95	1,430,871	-0.54(-4.32%)
Oct 12, 2016	12.37	12.57	12.25	12.49	434,318	+0.08(+0.61%)
Oct 11, 2016	12.53	12.78	12.37	12.41	1,760,585	-0.26(-2.02%)
Oct 10, 2016	12.54	12.98	12.54	12.66	481,459	+0.25(+1.98%)
Oct 07, 2016	12.27	12.44	12.14	12.42	326,877	+0.07(+0.54%)
Oct 06, 2016	12.41	12.59	12.11	12.35	1,092,549	-0.21(-1.66%)
Oct 05, 2016	12.30	12.70	12.25	12.56	339,443	+0.32(+2.63%)
Oct 04, 2016	12.74	12.84	12.22	12.24	385,571	-0.54(-4.22%)
Oct 03, 2016	12.66	12.78	12.38	12.78	549,523	+0.13(+1.05%)
Sep 30, 2016	12.30	12.80	12.30	12.65	855,525	+0.34(+2.77%)
Sep 29, 2016	11.98	12.44	11.85	12.31	1,066,914	+0.26(+2.12%)
Sep 28, 2016	11.82	12.09	11.73	12.05	529,179	+0.34(+2.91%)
Sep 27, 2016	11.45	11.81	11.36	11.71	450,561	+0.17(+1.47%)
Sep 26, 2016	11.76	11.89	11.49	11.54	409,354	-0.30(-2.56%)
Sep 23, 2016	11.76	11.89	11.73	11.84	437,885	+0.01(+0.08%)
Sep 22, 2016	11.47	11.88	11.37	11.83	686,080	+0.46(+4.08%)
Sep 21, 2016	11.25	11.43	11.10	11.37	604,585	+0.30(+2.74%)
Sep 20, 2016	11.10	11.24	11.04	11.07	332,066	+0.01(+0.09%)
Sep 19, 2016	11.06	11.33	10.97	11.06	462,389	+0.11(+1.04%)
Sep 16, 2016	11.09	11.20	10.61	10.94	965,759	-0.26(-2.28%)
Sep 15, 2016	10.65	11.21	10.65	11.20	1,525,946	+0.47(+4.41%)
Sep 14, 2016	10.47	10.83	10.37	10.73	1,262,956	+0.23(+2.16%)
Sep 13, 2016	10.68	10.89	10.27	10.50	764,803	+0.08(+0.72%)
Sep 12, 2016	9.916	10.64	9.916	10.42	822,016	+0.35(+3.45%)
Sep 09, 2016	10.59	10.61	9.747	10.08	911,230	-0.63(-5.88%)
Sep 08, 2016	10.77	10.83	10.56	10.71	838,727	-0.12(-1.13%)
Sep 07, 2016	10.48	10.93	10.48	10.83	1,109,810	+0.27(+2.58%)
Sep 06, 2016	11.44	11.49	10.34	10.56	1,505,113	-0.94(-8.18%)
Sep 02, 2016	11.30	11.50	11.50	11.50	567,818	+0.28(+2.51%)
Sep 01, 2016	11.64	11.64	11.03	11.21	652,913	-0.35(-3.01%)
Aug 31, 2016	11.34	11.69	11.22	11.56	987,171	+0.02(+0.16%)
Aug 30, 2016	11.54	11.73	11.45	11.54	379,424	-0.11(-0.97%)
Aug 29, 2016	11.34	11.73	11.32	11.65	588,591	+0.32(+2.82%)
Aug 26, 2016	11.67	11.75	11.25	11.34	527,130	-0.27(-2.35%)
Aug 25, 2016	11.29	11.65	11.29	11.61	829,191	+0.23(+1.98%)
Aug 24, 2016	11.65	11.72	11.26	11.38	1,352,043	-0.32(-2.73%)
Aug 23, 2016	11.57	11.79	11.57	11.70	789,345	+0.21(+1.80%)
Aug 22, 2016	11.33	11.67	11.22	11.50	1,046,543	+0.02(+0.16%)
Aug 19, 2016	11.39	11.56	11.32	11.48	427,165	+0.03(+0.25%)
Aug 18, 2016	11.44	11.55	11.29	11.45	856,363	+0.00(+0.00%)
Aug 17, 2016	11.57	11.57	11.33	11.45	551,856	-0.13(-1.14%)
Aug 16, 2016	11.49	11.68	11.29	11.58	981,673	+0.13(+1.15%)
Aug 15, 2016	11.25	11.48	11.14	11.45	1,099,298	+0.23(+2.01%)
Aug 12, 2016	11.25	11.38	11.16	11.22	925,286	-0.08(-0.67%)
Aug 11, 2016	11.37	11.58	11.22	11.30	1,484,917	+0.10(+0.92%)
Aug 10, 2016	12.11	12.12	11.18	11.19	1,102,275	-0.50(-4.26%)
Aug 09, 2016	11.83	11.97	11.56	11.69	2,171,428	-0.18(-1.50%)
Aug 08, 2016	11.60	11.97	11.52	11.87	2,207,906	+0.36(+3.10%)
Aug 05, 2016	12.13	12.13	11.44	11.51	4,712,835	-0.62(-5.11%)
Aug 04, 2016	14.28	14.28	12.03	12.13	5,972,228	-2.74(-18.45%)
Aug 03, 2016	13.75	15.00	13.50	14.88	949,727	+1.33(+9.78%)
Aug 02, 2016	13.44	14.04	12.83	13.55	1,401,638	+0.88(+6.97%)
Aug 01, 2016	12.89	12.96	12.29	12.67	901,146	-0.27(-2.11%)
Jul 29, 2016	13.16	13.16	12.44	12.94	525,944	-0.19(-1.43%)
Jul 28, 2016	13.57	13.69	13.07	13.13	543,450	-0.48(-3.52%)
Jul 27, 2016	13.80	14.16	13.52	13.61	442,326	-0.28(-2.03%)
Jul 26, 2016	14.14	14.27	13.61	13.89	578,629	-0.28(-1.99%)
Jul 25, 2016	13.60	14.23	13.58	14.17	498,290	-0.10(-0.72%)
Jul 22, 2016	14.27	14.47	14.10	14.28	255,810	-0.06(-0.39%)
Jul 21, 2016	14.14	14.61	14.09	14.33	299,160	+0.23(+1.60%)
Jul 20, 2016	13.85	14.33	13.79	14.11	234,811	+0.07(+0.47%)
Jul 19, 2016	14.06	14.31	13.93	14.04	319,111	-0.21(-1.45%)
Jul 18, 2016	13.85	14.42	13.81	14.25	507,734	+0.29(+2.09%)
Jul 15, 2016	14.14	14.14	13.71	13.96	243,605	-0.11(-0.80%)
Jul 14, 2016	14.05	14.47	14.02	14.07	517,378	+0.15(+1.08%)
Jul 13, 2016	13.69	13.96	13.59	13.92	518,407	+0.16(+1.16%)
Jul 12, 2016	13.50	13.91	13.39	13.76	495,782	+0.44(+3.32%)
Jul 11, 2016	12.88	13.38	12.71	13.32	436,222	+0.54(+4.19%)
Jul 08, 2016	12.51	13.01	12.40	12.78	556,037	+0.39(+3.11%)
Jul 07, 2016	12.36	12.72	12.15	12.40	507,266	+0.06(+0.46%)
Jul 06, 2016	11.97	12.62	11.75	12.34	352,505	+0.16(+1.31%)
Jul 05, 2016	13.06	13.07	11.90	12.18	574,854	-0.99(-7.49%)
Jul 01, 2016	12.67	13.17	13.17	13.17	499,939	+0.39(+3.09%)
Jun 30, 2016	12.21	12.80	12.03	12.77	616,484	+0.61(+5.02%)
Jun 29, 2016	11.63	12.36	11.63	12.16	459,088	+0.49(+4.19%)
Jun 28, 2016	11.41	11.67	11.31	11.67	540,569	+0.41(+3.67%)
Jun 27, 2016	12.08	12.08	11.05	11.26	608,322	-1.02(-8.34%)
Jun 24, 2016	12.36	12.49	12.12	12.28	1,447,611	-0.59(-4.60%)
Jun 23, 2016	12.61	12.93	12.47	12.88	578,651	+0.42(+3.40%)
Jun 22, 2016	12.33	12.47	12.19	12.45	433,148	+0.22(+1.77%)
Jun 21, 2016	12.42	12.43	11.90	12.24	324,201	-0.21(-1.66%)
Jun 20, 2016	12.10	12.54	12.10	12.44	481,682	+0.46(+3.84%)
Jun 17, 2016	11.71	12.35	11.68	11.98	538,235	+0.34(+2.91%)
Jun 16, 2016	11.58	11.68	11.22	11.65	489,554	+0.00(+0.00%)
Jun 15, 2016	11.87	12.00	11.63	11.65	342,132	-0.17(-1.43%)
Jun 14, 2016	11.54	11.85	11.31	11.81	616,307	+0.27(+2.36%)
Jun 13, 2016	12.07	12.32	11.52	11.54	502,947	-0.52(-4.34%)
Jun 10, 2016	12.36	12.39	11.88	12.07	414,369	-0.41(-3.30%)
Jun 09, 2016	12.57	12.60	12.16	12.48	357,906	-0.23(-1.84%)
Jun 08, 2016	12.88	13.00	12.53	12.71	361,762	-0.06(-0.44%)
Jun 07, 2016	12.86	13.00	12.67	12.77	378,674	-0.07(-0.51%)
Jun 06, 2016	12.52	12.96	12.49	12.83	531,535	+0.36(+2.92%)
Jun 03, 2016	12.47	12.90	12.44	12.47	417,402	+0.08(+0.68%)
Jun 02, 2016	12.04	12.48	11.77	12.38	764,023	+0.26(+2.16%)