Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	102.47	104.06	102.12	102.19	1,117,270	+0.69(+0.67%)
Jun 28, 2018	100.13	102.14	99.63	101.50	1,010,824	+0.55(+0.54%)
Jun 27, 2018	102.12	102.97	100.87	100.95	707,659	-1.02(-1.00%)
Jun 26, 2018	101.92	102.57	100.75	101.97	681,555	-0.23(-0.23%)
Jun 25, 2018	104.62	104.62	101.27	102.20	932,733	-2.22(-2.12%)
Jun 22, 2018	105.26	105.31	104.26	104.42	916,407	+0.00(+0.00%)
Jun 21, 2018	103.84	105.14	102.71	104.42	999,099	+0.69(+0.67%)
Jun 20, 2018	103.41	104.08	102.29	103.73	667,043	+0.67(+0.65%)
Jun 19, 2018	103.75	104.24	102.18	103.05	834,403	-1.92(-1.83%)
Jun 18, 2018	105.36	105.72	104.47	104.97	748,061	-1.20(-1.13%)
Jun 15, 2018		106.43	104.79	106.18	1,364,291	+1.39(+1.33%)
Jun 14, 2018	105.27	106.07	104.66	104.79	719,759	-0.18(-0.18%)
Jun 13, 2018	106.84	106.84	104.49	104.97	855,409	-1.47(-1.38%)
Jun 12, 2018	106.42	107.05	105.80	106.44	722,846	+0.29(+0.27%)
Jun 11, 2018	105.22	106.44	104.43	106.15	731,058	+0.79(+0.75%)
Jun 08, 2018	103.69	106.67	103.33	105.36	850,480	+1.68(+1.62%)
Jun 07, 2018	103.33	103.81	102.68	103.68	818,780	+0.39(+0.38%)
Jun 06, 2018		103.33	101.47	103.29	1,490,764	+1.64(+1.62%)
Jun 05, 2018	102.19	102.24	100.40	101.64	1,374,028	-0.95(-0.93%)
Jun 04, 2018	104.82	105.05	102.38	102.59	1,261,310	-1.62(-1.56%)
Jun 01, 2018	103.59	104.63	102.58	104.22	1,220,403	+1.23(+1.20%)
May 31, 2018	106.42	106.74	102.51	102.99	1,788,434	-3.38(-3.18%)
May 30, 2018	106.11	106.94	105.70	106.37	1,077,940	+0.74(+0.70%)
May 29, 2018	107.21	107.39	104.83	105.63	861,482	-2.06(-1.91%)
May 25, 2018		107.69	107.69	107.69	0	-0.04(-0.04%)
May 24, 2018	104.76	108.43	104.29	107.73	1,589,458	+3.23(+3.09%)
May 23, 2018	103.62	104.58	102.91	104.50	712,781	+0.60(+0.57%)
May 22, 2018	105.45	105.81	103.74	103.90	611,131	-1.25(-1.19%)
May 21, 2018	105.44	105.77	104.70	105.15	701,398	+0.38(+0.37%)
May 18, 2018	104.26	104.95	103.51	104.77	1,505,169	+0.15(+0.15%)
May 17, 2018	104.62	105.59	104.27	104.61	1,244,548	-0.11(-0.11%)
May 16, 2018	104.43	105.36	103.70	104.73	826,464	+0.33(+0.31%)
May 15, 2018	103.89	104.57	103.22	104.40	1,137,713	-0.18(-0.17%)
May 14, 2018	105.78	106.17	103.81	104.58	990,871	-1.14(-1.08%)
May 11, 2018	105.70	106.80	105.41	105.73	1,025,424	+0.20(+0.19%)
May 10, 2018	105.91	106.19	105.03	105.53	572,115	+0.27(+0.26%)
May 09, 2018	103.56	105.82	103.56	105.26	795,001	+1.55(+1.49%)
May 08, 2018	102.52	104.35	102.52	103.71	688,757	+0.97(+0.95%)
May 07, 2018	103.72	104.03	102.37	102.74	1,119,243	-0.64(-0.61%)
May 04, 2018	101.80	103.86	101.61	103.37	593,303	+1.05(+1.02%)
May 03, 2018	102.42	102.79	100.37	102.33	1,078,303	-0.12(-0.12%)
May 02, 2018	101.87	103.88	101.37	102.45	932,983	+0.32(+0.31%)
May 01, 2018	102.49	103.15	100.92	102.13	1,147,828	-0.36(-0.35%)
Apr 30, 2018	105.42	105.92	102.44	102.49	1,288,782	-2.53(-2.41%)
Apr 27, 2018	102.60	105.18	102.00	105.02	1,451,049	+2.46(+2.40%)
Apr 26, 2018	104.12	104.12	101.95	102.56	2,076,476	-2.26(-2.16%)
Apr 25, 2018	104.40	105.13	103.64	104.81	1,086,147	+0.65(+0.63%)
Apr 24, 2018	107.32	107.81	102.81	104.16	1,564,929	-2.90(-2.71%)
Apr 23, 2018	109.02	110.45	106.58	107.06	1,515,207	-0.59(-0.54%)
Apr 20, 2018	106.10	108.23	104.77	107.65	1,768,069	+1.64(+1.55%)
Apr 19, 2018	106.55	106.86	105.09	106.01	2,271,598	-0.78(-0.73%)
Apr 18, 2018	108.31	108.57	106.65	106.78	2,202,343	-0.18(-0.17%)
Apr 17, 2018	108.24	108.55	106.78	106.97	1,008,587	-0.61(-0.57%)
Apr 16, 2018	106.23	108.61	106.21	107.58	782,385	+1.73(+1.63%)
Apr 13, 2018	106.70	107.14	105.24	105.85	845,594	-0.47(-0.44%)
Apr 12, 2018	105.86	107.43	105.57	106.32	776,671	+1.20(+1.14%)
Apr 11, 2018	104.11	105.71	103.88	105.12	1,054,898	+0.41(+0.39%)
Apr 10, 2018	105.55	105.97	104.08	104.71	936,829	+0.21(+0.20%)
Apr 09, 2018	104.84	105.91	104.38	104.50	999,967	+0.23(+0.22%)
Apr 06, 2018	107.30	107.37	103.21	104.27	1,588,080	-3.59(-3.33%)
Apr 05, 2018	108.42	108.57	106.06	107.86	1,672,010	+0.59(+0.55%)
Apr 04, 2018	104.19	107.51	103.16	107.28	2,185,129	+1.50(+1.42%)
Apr 03, 2018	104.48	106.02	103.64	105.78	1,057,265	+1.75(+1.68%)
Apr 02, 2018	104.83	105.73	102.44	104.03	1,252,664	-1.56(-1.47%)
Mar 29, 2018		105.58	105.58	105.58	0	+2.17(+2.10%)
Mar 28, 2018	103.42	104.50	102.22	103.41	755,843	+0.58(+0.56%)
Mar 27, 2018	105.36	105.47	102.47	102.83	866,924	-2.42(-2.30%)
Mar 26, 2018	105.59	105.75	104.05	105.26	1,149,008	+1.38(+1.33%)
Mar 23, 2018	104.42	106.44	103.73	103.87	1,708,931	-0.23(-0.22%)
Mar 22, 2018	104.22	106.41	103.83	104.10	1,358,895	-1.49(-1.41%)
Mar 21, 2018	103.46	107.75	103.10	105.59	1,699,421	+3.04(+2.96%)
Mar 20, 2018	103.02	103.30	101.76	102.56	798,554	-0.01(-0.01%)
Mar 19, 2018	101.38	102.95	100.83	102.56	1,093,013	+1.15(+1.14%)
Mar 16, 2018	102.23	102.50	100.83	101.41	1,800,100	-0.76(-0.74%)
Mar 15, 2018	102.69	102.88	101.09	102.17	1,825,291	-0.38(-0.37%)
Mar 14, 2018	105.51	105.51	102.38	102.55	1,405,387	-2.78(-2.64%)
Mar 13, 2018	107.51	107.79	105.28	105.32	1,397,970	-1.59(-1.49%)
Mar 12, 2018	107.46	107.73	106.64	106.92	928,759	-0.39(-0.37%)
Mar 09, 2018	104.44	107.56	103.96	107.31	1,428,697	+3.21(+3.08%)
Mar 08, 2018	102.61	105.67	101.80	104.10	1,669,622	+2.28(+2.24%)
Mar 07, 2018		102.00		101.82	941,763	+0.44(+0.43%)
Mar 06, 2018	100.74	101.45	99.45	101.38	1,309,338	+1.21(+1.20%)
Mar 05, 2018	99.34	100.62	98.41	100.18	1,432,689	-0.05(-0.05%)
Mar 02, 2018	98.74	100.57	97.35	100.22	1,940,992	+0.64(+0.64%)
Mar 01, 2018	98.78	100.70	97.98	99.58	1,745,942	+0.87(+0.88%)
Feb 28, 2018	101.40	102.04	98.63	98.71	1,443,108	-2.69(-2.65%)
Feb 27, 2018	105.86	106.13	101.40	101.40	2,159,058	-4.05(-3.84%)
Feb 26, 2018	104.92	105.84	103.84	105.45	627,756	+1.21(+1.16%)
Feb 23, 2018	103.40	104.71	103.28	104.25	538,579	+1.58(+1.54%)
Feb 22, 2018			102.35	102.67	1,244,101	-0.79(-0.76%)
Feb 21, 2018	102.87	106.17	102.53	103.45	756,147	+0.61(+0.60%)
Feb 20, 2018	104.08	104.08	102.04	102.84	1,185,930	-1.59(-1.52%)
Feb 16, 2018		104.43	104.43	104.43	0	+1.37(+1.33%)
Feb 15, 2018	102.62	103.42	101.90	103.06	1,143,878	+1.15(+1.13%)
Feb 14, 2018	99.71	101.99	99.27	101.91	1,192,076	+2.17(+2.17%)
Feb 13, 2018				99.74	1,343,276	-1.25(-1.23%)
Feb 12, 2018	99.52	102.15	98.23	100.99	1,410,713	+1.58(+1.59%)
Feb 09, 2018	100.07	100.07	95.29	99.41	1,611,622	+0.23(+0.23%)
Feb 08, 2018	102.67	103.12	99.15	99.18	1,475,403	-3.42(-3.33%)
Feb 07, 2018	102.11	102.73	102.11	102.60	1,381,185	-0.21(-0.21%)
Feb 06, 2018	98.78	103.48	97.78	102.81	1,507,134	+1.18(+1.16%)
Feb 05, 2018	105.12	105.74	101.13	101.63	874,903	-3.89(-3.69%)
Feb 02, 2018	107.35	108.11	105.41	105.52	1,098,054	-2.61(-2.41%)
Feb 01, 2018	108.06	109.21	107.46	108.13	1,051,696	-0.25(-0.23%)
Jan 31, 2018	107.84	108.87	107.40	108.38	1,010,505	+0.87(+0.81%)
Jan 30, 2018	108.35	108.59	107.50	107.50	1,118,526	-1.42(-1.30%)
Jan 29, 2018	108.72	109.93	108.17	108.92	1,098,440	+0.19(+0.18%)
Jan 26, 2018	107.03	108.77	106.70	108.73	1,046,392	+1.99(+1.87%)
Jan 25, 2018	107.59	108.07	106.29	106.74	1,545,094	-1.22(-1.13%)
Jan 24, 2018	107.16	108.77	106.59	107.95	1,989,892	+0.99(+0.92%)
Jan 23, 2018	105.99	107.22	104.27	106.97	1,730,664	+0.67(+0.63%)
Jan 22, 2018	105.70	107.06	105.44	106.30	1,623,598	+0.92(+0.87%)
Jan 19, 2018	104.11	106.40	102.47	105.38	2,359,343	-1.44(-1.35%)
Jan 18, 2018	106.33	107.16	105.32	106.81	2,373,511	+0.66(+0.62%)
Jan 17, 2018	106.49	106.90	105.46	106.15	1,700,963	-0.18(-0.17%)
Jan 16, 2018	106.36	108.06	105.60	106.33	2,641,601	+0.57(+0.54%)
Jan 12, 2018		105.76	105.76	105.76	0	+2.63(+2.56%)
Jan 11, 2018	102.32	104.11	102.26	103.13	1,340,115	+1.06(+1.04%)
Jan 10, 2018	105.64	106.31	100.93	102.06	4,452,454	-3.77(-3.56%)
Jan 09, 2018	105.63	106.56	105.40	105.83	834,801	+0.51(+0.48%)
Jan 08, 2018	104.42	105.78	104.24	105.32	1,668,941	+0.72(+0.69%)
Jan 05, 2018	103.22	105.08	103.03	104.60	2,223,996	+2.10(+2.05%)
Jan 04, 2018	103.06	103.16	101.96	102.50	808,158	-0.09(-0.08%)
Jan 03, 2018	102.62	102.85	101.95	102.59	923,439	-0.07(-0.07%)
Jan 02, 2018	101.81	102.68	100.80	102.66	1,430,497	+1.86(+1.84%)
Dec 29, 2017		100.80	100.80	100.80	0	-0.37(-0.37%)
Dec 28, 2017	102.08	102.66	100.98	101.17	1,136,602	-1.08(-1.06%)
Dec 27, 2017	102.67	103.11	102.07	102.25	1,026,595	-0.52(-0.50%)
Dec 26, 2017	103.52	103.82	102.62	102.77	468,007	-0.53(-0.51%)
Dec 22, 2017	103.79	103.98	102.89	103.30	695,687	-0.41(-0.40%)
Dec 21, 2017	106.00	106.05	103.49	103.71	1,923,187	-1.98(-1.87%)
Dec 20, 2017	107.53	107.67	105.67	105.68	718,201	-1.32(-1.23%)
Dec 19, 2017	106.61	107.41	105.38	107.00	878,413	+0.97(+0.92%)
Dec 18, 2017	106.65	106.89	105.73	106.03	922,823	+0.09(+0.08%)
Dec 15, 2017	105.35	106.23	105.11	105.94	1,932,693	+1.04(+0.99%)
Dec 14, 2017	105.99	106.13	104.42	104.90	1,579,111	-1.04(-0.98%)
Dec 13, 2017	105.18	106.64	104.97	105.94	1,003,144	+0.63(+0.60%)
Dec 12, 2017	105.31	105.76	104.25	105.31	1,107,011	-0.31(-0.30%)
Dec 11, 2017	106.51	106.75	105.23	105.62	1,390,537	-1.06(-0.99%)
Dec 08, 2017	107.28	107.64	106.42	106.68	842,434	+0.14(+0.13%)
Dec 07, 2017	105.75	107.07	105.52	106.54	1,774,573	+0.16(+0.15%)
Dec 06, 2017	107.00	107.81	106.18	106.38	914,726	-0.64(-0.60%)
Dec 05, 2017	108.84	108.84	106.21	107.02	1,342,027	-1.29(-1.19%)
Dec 04, 2017		109.65	107.85	108.31	1,606,549	+2.91(+2.76%)
Dec 01, 2017	107.33	107.33	105.08	105.40	1,149,743	-1.67(-1.56%)
Nov 30, 2017	105.14	107.77	104.62	107.07	1,578,218	+1.93(+1.83%)
Nov 29, 2017	102.46	105.97	102.27	105.14	1,400,815	+3.10(+3.04%)
Nov 28, 2017	101.83	102.22	100.88	102.03	1,038,030	+0.69(+0.68%)
Nov 27, 2017	101.59	102.48	100.57	101.35	1,020,141	-0.26(-0.25%)
Nov 24, 2017	101.73	102.25	101.20	101.61	273,836	+0.45(+0.44%)
Nov 22, 2017	100.39	101.57	100.19	101.16	510,663	+0.96(+0.96%)
Nov 21, 2017	99.24	100.66	98.85	100.19	733,517	+1.10(+1.11%)
Nov 20, 2017	98.27	99.12	97.56	99.09	723,758	+1.07(+1.09%)
Nov 17, 2017	98.24	98.85	97.41	98.02	472,819	-0.81(-0.82%)
Nov 16, 2017	97.96	99.34	97.55	98.84	658,663	+1.29(+1.32%)
Nov 15, 2017	99.33	99.33	97.49	97.55	861,258	-1.99(-2.00%)
Nov 14, 2017	99.77	100.07	99.29	99.53	654,377	-0.83(-0.83%)
Nov 13, 2017	99.82	100.43	99.12	100.36	724,652	+0.31(+0.31%)
Nov 10, 2017	100.12	100.48	99.14	100.06	658,792	-0.43(-0.43%)
Nov 09, 2017	100.50	101.55	99.53	100.49	895,160	-0.47(-0.46%)
Nov 08, 2017	101.09	101.31	99.98	100.96	634,707	-0.30(-0.30%)
Nov 07, 2017	101.14	102.05	100.48	101.26	824,949	+0.07(+0.07%)
Nov 06, 2017	100.12	101.34	99.59	101.19	988,363	+1.08(+1.08%)
Nov 03, 2017	100.97	101.92	100.10	100.12	1,569,901	-0.85(-0.84%)
Nov 02, 2017	100.89	101.31	100.35	100.97	911,775	+0.28(+0.27%)
Nov 01, 2017	100.03	100.94	99.73	100.69	998,024	+1.18(+1.19%)
Oct 31, 2017	100.30	100.30	98.59	99.50	1,137,994	-0.72(-0.71%)
Oct 30, 2017	99.23	100.65	99.11	100.22	1,037,375	+0.68(+0.68%)
Oct 27, 2017	99.94	100.48	98.74	99.54	811,841	-0.40(-0.40%)
Oct 26, 2017	98.02	100.48	97.39	99.94	961,585	+2.37(+2.43%)
Oct 25, 2017	99.99	99.99	97.41	97.58	1,276,574	-1.82(-1.83%)
Oct 24, 2017	101.47	101.93	98.90	99.40	1,458,569	-1.81(-1.79%)
Oct 23, 2017	101.75	102.82	100.75	101.21	1,366,678	+0.78(+0.78%)
Oct 20, 2017	101.32	102.43	99.71	100.43	1,816,823	+1.35(+1.36%)
Oct 19, 2017	97.87	99.10	96.73	99.08	1,522,833	+0.93(+0.94%)
Oct 18, 2017	97.18	98.86	96.89	98.16	1,890,960	+1.28(+1.32%)
Oct 17, 2017	96.67	97.10	95.19	96.88	2,182,262	-0.41(-0.42%)
Oct 16, 2017	99.63	99.82	97.21	97.29	1,429,094	-2.17(-2.18%)
Oct 13, 2017	100.91	101.06	99.29	99.46	864,849	-1.23(-1.22%)
Oct 12, 2017	100.15	101.19	100.15	100.69	1,082,477	+0.54(+0.54%)
Oct 11, 2017	99.94	101.07	99.79	100.14	948,337	+0.09(+0.09%)
Oct 10, 2017	101.18	101.19	99.35	100.05	728,608	+0.60(+0.60%)
Oct 09, 2017	99.06	99.62	99.00	99.45	558,699	+0.40(+0.40%)
Oct 06, 2017	101.70	102.47	98.54	99.05	2,237,994	-3.50(-3.42%)
Oct 05, 2017	101.88	102.85	101.66	102.55	732,969	+0.37(+0.36%)
Oct 04, 2017	101.80	102.53	101.33	102.18	664,228	+0.21(+0.21%)
Oct 03, 2017	102.06	102.50	101.83	101.97	1,351,166	-0.23(-0.22%)
Oct 02, 2017	103.37	103.59	101.54	102.20	1,379,690	-1.57(-1.51%)
Sep 29, 2017	103.08	103.92	102.78	103.76	539,754	+0.47(+0.45%)
Sep 28, 2017	103.20	103.52	103.02	103.30	725,248	-0.03(-0.03%)
Sep 27, 2017	102.65	103.52	102.40	103.32	593,471	+0.68(+0.66%)
Sep 26, 2017	102.96	103.16	102.09	102.65	582,147	-0.11(-0.10%)
Sep 25, 2017	102.88	103.45	102.52	102.75	757,098	-0.11(-0.11%)
Sep 22, 2017	103.01	103.12	102.41	102.86	410,835	-0.16(-0.16%)
Sep 21, 2017	102.67	103.34	102.08	103.03	570,241	+0.37(+0.36%)
Sep 20, 2017	101.54	102.79	101.54	102.66	507,934	+1.11(+1.09%)
Sep 19, 2017	101.48	101.93	101.19	101.55	655,250	+0.08(+0.08%)
Sep 18, 2017	102.41	102.61	101.25	101.47	547,540	-0.94(-0.91%)
Sep 15, 2017	101.31	102.41	101.14	102.41	1,224,923	+0.91(+0.89%)
Sep 14, 2017	100.75	101.80	100.25	101.50	649,160	+0.58(+0.58%)
Sep 13, 2017	101.13	101.30	100.29	100.92	627,524	-0.40(-0.40%)
Sep 12, 2017	101.20	101.69	101.11	101.32	522,670	+0.08(+0.08%)
Sep 11, 2017	100.25	101.37	100.21	101.24	984,143	+1.54(+1.54%)
Sep 08, 2017	98.80	99.74	98.18	99.71	693,271	+0.76(+0.77%)
Sep 07, 2017	98.49	99.17	98.32	98.94	890,281	+0.33(+0.34%)
Sep 06, 2017		99.38	97.89	98.61	1,027,888	+0.88(+0.90%)
Sep 05, 2017	98.60	98.83	97.30	97.73	1,159,138	-0.99(-1.00%)
Sep 01, 2017	98.83	99.64	98.58	98.72	998,964	+0.31(+0.32%)
Aug 31, 2017	98.03	98.72	97.86	98.41	1,388,826	+0.66(+0.67%)
Aug 30, 2017	97.81	98.09	97.11	97.75	2,199,468	-0.22(-0.22%)
Aug 29, 2017	98.00	98.62	96.97	97.97	1,549,023	-0.47(-0.47%)
Aug 28, 2017	99.23	99.23	97.40	98.44	2,006,451	-0.87(-0.87%)
Aug 25, 2017	99.66	100.08	98.60	99.30	1,592,516	-0.20(-0.20%)
Aug 24, 2017	100.85	101.11	99.29	99.50	1,089,024	-1.08(-1.08%)
Aug 23, 2017	102.00	102.41	100.23	100.59	1,659,614	-2.74(-2.65%)
Aug 22, 2017	102.34	103.50	102.34	103.33	970,749	+0.99(+0.97%)
Aug 21, 2017	101.15	102.77	100.94	102.34	1,048,285	+1.67(+1.66%)
Aug 18, 2017	100.55	101.29	100.05	100.66	993,088	-0.07(-0.07%)
Aug 17, 2017	102.28	102.57	100.25	100.73	1,367,273	-1.54(-1.51%)
Aug 16, 2017	101.81	103.83	101.81	102.27	1,572,701	+1.10(+1.09%)
Aug 15, 2017	100.02	101.30	99.47	101.17	1,109,235	+1.28(+1.28%)
Aug 14, 2017	98.35	100.21	98.28	99.89	1,001,946	+1.92(+1.96%)
Aug 11, 2017	97.43	99.28	97.05	97.97	824,567	+0.75(+0.77%)
Aug 10, 2017	98.83	99.05	97.09	97.22	721,382	-1.64(-1.66%)
Aug 09, 2017	98.85	99.05	98.30	98.86	730,469	+0.02(+0.02%)
Aug 08, 2017	98.10	99.45	97.83	98.84	954,824	+0.68(+0.70%)
Aug 07, 2017	97.58	98.27	97.33	98.15	763,497	+0.69(+0.71%)
Aug 04, 2017	97.09	97.52	96.28	97.46	808,513	+0.36(+0.37%)
Aug 03, 2017	97.16	97.69	96.38	97.10	1,306,382	-0.06(-0.06%)
Aug 02, 2017	96.72	97.15	96.10	97.15	2,014,995	+0.76(+0.79%)
Aug 01, 2017		98.18	95.77	96.39	2,453,588	-1.79(-1.82%)
Jul 31, 2017	98.30	99.13	97.30	98.18	1,218,355	+0.07(+0.07%)
Jul 28, 2017	96.59	98.34	96.32	98.11	1,226,355	+1.53(+1.59%)
Jul 27, 2017	99.11	99.14	96.13	96.58	1,200,292	-2.56(-2.58%)
Jul 26, 2017	99.38	99.77	98.19	99.14	843,898	-0.14(-0.14%)
Jul 25, 2017	100.43	100.62	99.09	99.28	885,807	-0.63(-0.63%)
Jul 24, 2017	100.46	101.19	99.46	99.91	1,271,326	-0.23(-0.23%)
Jul 21, 2017	95.38	100.38	95.31	100.14	1,826,737	+1.12(+1.13%)
Jul 20, 2017		99.12	96.99	99.02	1,965,187	+0.48(+0.48%)
Jul 19, 2017	99.06	99.06	98.03	98.54	1,004,355	-0.59(-0.60%)
Jul 18, 2017	99.23	99.42	98.28	99.13	865,676	-0.04(-0.04%)
Jul 17, 2017	99.98	99.98	98.96	99.17	924,968	-0.58(-0.58%)
Jul 14, 2017	100.23	100.44	99.50	99.75	1,120,980	-0.23(-0.23%)
Jul 13, 2017	100.25	100.78	99.80	99.98	612,678	+0.00(+0.00%)
Jul 12, 2017	99.70	100.41	99.41	99.98	527,911	+1.02(+1.03%)
Jul 11, 2017	99.82	99.82	98.10	98.96	795,774	-0.63(-0.63%)
Jul 10, 2017	99.28	99.79	98.87	99.59	1,018,441	+0.31(+0.32%)
Jul 07, 2017	98.32	99.71	98.10	99.27	744,063	+1.17(+1.19%)
Jul 06, 2017	98.88	99.00	97.87	98.10	1,209,204	-1.11(-1.12%)
Jul 05, 2017	99.82	99.82	98.83	99.22	968,650	-0.61(-0.61%)