Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	83.86	85.40	83.78	84.30	570,677	+0.24(+0.28%)
Dec 30, 2019	85.03	85.15	83.72	84.06	534,367	-0.45(-0.53%)
Dec 27, 2019	84.40	85.26	84.19	84.51	695,428	+0.21(+0.25%)
Dec 26, 2019	85.26	85.39	83.91	84.30	596,517	-0.21(-0.25%)
Dec 24, 2019	85.27	85.54	84.45	84.51	235,126	-0.78(-0.91%)
Dec 23, 2019	84.31	86.18	84.07	85.28	1,116,246	+1.22(+1.46%)
Dec 20, 2019	86.74	87.15	83.71	84.06	9,003,676	-2.18(-2.53%)
Dec 19, 2019	86.19	87.25	85.69	86.24	743,966	+0.15(+0.17%)
Dec 18, 2019	86.23	87.73	85.70	86.09	652,542	+0.62(+0.72%)
Dec 17, 2019	85.12	85.93	84.81	85.47	528,672	-0.18(-0.21%)
Dec 16, 2019	86.02	87.97	85.61	85.65	903,216	+0.98(+1.16%)
Dec 13, 2019	87.00	87.00	84.38	84.67	546,149	-1.82(-2.10%)
Dec 12, 2019	83.22	86.65	83.16	86.49	390,070	+3.13(+3.76%)
Dec 11, 2019	82.56	83.68	82.56	83.35	419,778	+0.95(+1.15%)
Dec 10, 2019	83.35	83.82	82.29	82.41	562,935	-1.41(-1.69%)
Dec 09, 2019	84.64	84.93	83.56	83.82	576,894	-1.16(-1.37%)
Dec 06, 2019	84.53	85.67	84.49	84.98	383,500	+1.84(+2.21%)
Dec 05, 2019	83.08	83.64	82.88	83.14	514,930	+0.78(+0.94%)
Dec 04, 2019	81.80	83.43	81.80	82.37	527,295	+1.01(+1.25%)
Dec 03, 2019	81.38	81.68	79.98	81.35	825,541	-1.71(-2.06%)
Dec 02, 2019	85.11	85.80	82.96	83.06	511,041	-1.86(-2.19%)
Nov 29, 2019	85.46	85.61	84.49	84.92	174,007	-0.58(-0.67%)
Nov 27, 2019	85.91	86.82	84.48	85.50	660,948	+0.30(+0.35%)
Nov 26, 2019	85.91	85.92	84.52	85.21	2,550,948	-0.89(-1.04%)
Nov 25, 2019	84.15	86.46	83.76	86.10	773,347	+2.13(+2.54%)
Nov 22, 2019	83.76	84.51	83.48	83.97	498,299	+0.38(+0.45%)
Nov 21, 2019	83.71	84.35	83.20	83.59	491,589	+0.03(+0.04%)
Nov 20, 2019	83.89	84.65	82.80	83.56	360,829	-0.89(-1.05%)
Nov 19, 2019	85.19	85.75	84.39	84.45	339,133	-0.14(-0.16%)
Nov 18, 2019	84.10	84.68	83.15	84.59	426,502	+0.03(+0.04%)
Nov 15, 2019	84.61	85.53	83.86	84.56	284,383	+0.74(+0.88%)
Nov 14, 2019	83.73	84.61	83.55	83.82	608,326	-0.43(-0.51%)
Nov 13, 2019	85.11	85.11	83.44	84.25	429,032	-1.58(-1.84%)
Nov 12, 2019	86.17	86.73	85.09	85.83	509,587	-0.74(-0.85%)
Nov 11, 2019	85.46	86.90	85.44	86.57	342,315	+0.16(+0.18%)
Nov 08, 2019	85.83	86.72	85.44	86.41	555,799	-0.19(-0.22%)
Nov 07, 2019	86.42	87.69	85.55	86.60	577,336	+1.27(+1.49%)
Nov 06, 2019	86.27	86.27	85.07	85.32	549,675	-1.07(-1.24%)
Nov 05, 2019	85.73	87.29	85.73	86.40	406,513	+1.06(+1.24%)
Nov 04, 2019	82.46	85.47	82.46	85.34	407,995	+3.91(+4.81%)
Nov 01, 2019	80.11	81.47	79.86	81.42	354,443	+2.25(+2.84%)
Oct 31, 2019	79.28	80.01	77.58	79.17	471,075	-0.84(-1.05%)
Oct 30, 2019	82.88	82.88	79.96	80.01	740,417	-3.30(-3.96%)
Oct 29, 2019	80.92	83.52	80.79	83.31	1,024,907	+2.54(+3.14%)
Oct 28, 2019	77.41	81.51	76.12	80.78	1,029,227	+4.12(+5.38%)
Oct 25, 2019	75.94	77.48	75.58	76.65	656,724	+0.44(+0.57%)
Oct 24, 2019	76.93	77.41	75.47	76.22	472,487	-0.14(-0.18%)
Oct 23, 2019	74.56	76.68	74.56	76.36	369,647	+1.41(+1.88%)
Oct 22, 2019	74.72	76.28	74.00	74.95	488,936	+0.15(+0.20%)
Oct 21, 2019	74.73	75.96	74.56	74.80	594,795	+0.88(+1.19%)
Oct 18, 2019	73.98	74.61	73.78	73.92	629,382	-0.12(-0.16%)
Oct 17, 2019	75.42	75.86	73.95	74.04	524,063	-0.90(-1.20%)
Oct 16, 2019	75.62	76.83	74.86	74.94	459,504	-0.52(-0.68%)
Oct 15, 2019	74.73	76.09	73.84	75.45	364,215	+0.83(+1.12%)
Oct 14, 2019	74.72	74.98	73.45	74.62	334,283	-0.67(-0.90%)
Oct 11, 2019	73.84	76.03	73.84	75.30	618,283	+2.88(+3.98%)
Oct 10, 2019	71.96	73.17	71.94	72.41	488,532	+0.80(+1.12%)
Oct 09, 2019	71.65	72.08	70.45	71.61	787,837	+0.45(+0.63%)
Oct 08, 2019	73.14	73.35	71.09	71.16	661,181	-3.00(-4.05%)
Oct 07, 2019	75.18	75.50	73.91	74.17	646,194	-1.63(-2.14%)
Oct 04, 2019	74.72	75.90	74.25	75.79	548,060	+0.91(+1.22%)
Oct 03, 2019	74.94	75.47	73.12	74.88	683,422	-0.66(-0.88%)
Oct 02, 2019	77.97	77.97	75.50	75.54	475,531	-3.42(-4.33%)
Oct 01, 2019	82.93	83.25	78.74	78.96	401,776	-3.65(-4.42%)
Sep 30, 2019	82.20	83.19	81.55	82.61	359,480	+0.41(+0.49%)
Sep 27, 2019	82.39	83.22	81.73	82.20	324,679	-0.03(-0.04%)
Sep 26, 2019	83.01	83.72	82.02	82.23	293,924	-1.09(-1.31%)
Sep 25, 2019	82.58	83.51	81.79	83.32	322,307	+0.81(+0.99%)
Sep 24, 2019	84.71	85.02	82.33	82.51	574,044	-2.05(-2.43%)
Sep 23, 2019	83.77	85.22	83.50	84.56	418,732	-0.33(-0.39%)
Sep 20, 2019	85.48	86.43	84.71	84.89	708,887	-0.30(-0.35%)
Sep 19, 2019	85.85	86.77	85.02	85.19	365,007	-0.85(-0.99%)
Sep 18, 2019	85.35	86.16	84.71	86.04	544,791	-0.19(-0.22%)
Sep 17, 2019	87.19	87.26	85.08	86.23	723,374	-1.39(-1.58%)
Sep 16, 2019	87.23	88.40	87.15	87.62	530,120	-0.27(-0.30%)
Sep 13, 2019	88.75	89.19	86.92	87.88	534,944	+0.46(+0.52%)
Sep 12, 2019	87.13	88.23	85.75	87.43	541,285	-0.02(-0.02%)
Sep 11, 2019	86.16	87.87	84.17	87.45	602,683	+1.83(+2.14%)
Sep 10, 2019	82.94	85.79	82.85	85.61	904,203	+3.30(+4.01%)
Sep 09, 2019	78.86	82.86	78.55	82.31	552,518	+4.38(+5.62%)
Sep 06, 2019	78.06	78.75	77.02	77.93	440,305	-0.11(-0.14%)
Sep 05, 2019	76.55	79.11	76.55	78.04	474,339	+2.69(+3.56%)
Sep 04, 2019	75.34	75.69	74.81	75.36	483,922	+1.05(+1.41%)
Sep 03, 2019	75.18	75.35	73.53	74.31	393,440	-1.65(-2.17%)
Aug 30, 2019	75.59	76.65	75.50	75.95	381,180	+0.84(+1.12%)
Aug 29, 2019	75.28	75.96	74.89	75.11	384,268	+0.74(+1.00%)
Aug 28, 2019	73.69	74.93	73.53	74.36	459,705	+0.19(+0.25%)
Aug 27, 2019	74.93	75.64	73.98	74.18	464,658	-0.24(-0.32%)
Aug 26, 2019	74.94	74.94	73.95	74.41	459,972	+0.44(+0.59%)
Aug 23, 2019	75.06	75.55	73.24	73.98	523,543	-1.85(-2.44%)
Aug 22, 2019	75.70	76.82	75.39	75.83	342,135	+0.62(+0.83%)
Aug 21, 2019	75.99	76.74	75.17	75.21	246,997	+0.09(+0.12%)
Aug 20, 2019	75.72	75.74	74.70	75.12	548,121	-0.91(-1.20%)
Aug 19, 2019	76.67	76.85	75.60	76.03	407,328	+0.76(+1.01%)
Aug 16, 2019	74.43	75.87	74.31	75.27	474,407	+1.44(+1.95%)
Aug 15, 2019	76.69	77.13	73.70	73.83	585,352	-2.28(-3.00%)
Aug 14, 2019	76.32	76.99	75.15	76.11	692,239	-2.44(-3.10%)
Aug 13, 2019	78.71	81.37	78.41	78.55	578,863	-0.38(-0.48%)
Aug 12, 2019	78.23	79.06	77.47	78.92	768,207	-0.39(-0.49%)
Aug 09, 2019	79.47	79.89	78.64	79.31	481,066	-1.09(-1.36%)
Aug 08, 2019	79.21	80.45	78.69	80.40	519,181	+2.00(+2.55%)
Aug 07, 2019	77.67	78.96	77.20	78.40	473,349	-1.80(-2.25%)
Aug 06, 2019	78.91	80.33	78.54	80.20	1,018,684	+2.22(+2.85%)
Aug 05, 2019	77.72	80.06	77.38	77.98	1,066,372	-2.10(-2.63%)
Aug 02, 2019	81.08	81.16	79.41	80.08	901,920	-1.60(-1.96%)
Aug 01, 2019	84.41	84.41	80.71	81.68	804,318	-3.01(-3.56%)
Jul 31, 2019	85.61	85.61	84.08	84.69	636,964	-0.98(-1.14%)
Jul 30, 2019	83.50	85.67	82.56	85.67	598,193	+0.13(+0.15%)
Jul 29, 2019	90.21	91.52	85.33	85.54	736,893	-3.36(-3.78%)
Jul 26, 2019	87.97	89.23	87.82	88.90	447,414	+0.70(+0.79%)
Jul 25, 2019	90.49	90.52	87.44	88.20	327,176	-2.21(-2.45%)
Jul 24, 2019	88.38	90.43	88.38	90.41	365,857	+1.49(+1.68%)
Jul 23, 2019	87.32	88.95	87.20	88.92	395,301	+2.09(+2.41%)
Jul 22, 2019	87.14	87.35	85.06	86.83	338,903	-0.41(-0.48%)
Jul 19, 2019	87.05	88.36	86.56	87.24	339,840	+0.44(+0.51%)
Jul 18, 2019	84.12	86.95	83.97	86.80	757,743	+2.56(+3.04%)
Jul 17, 2019	86.25	86.38	84.16	84.24	667,879	-2.35(-2.71%)
Jul 16, 2019	87.78	88.35	86.51	86.59	560,726	-1.28(-1.46%)
Jul 15, 2019	88.76	88.95	87.43	87.87	432,555	-0.74(-0.84%)
Jul 12, 2019	90.12	90.94	87.39	88.61	690,317	-1.24(-1.38%)
Jul 11, 2019	89.98	90.24	88.26	89.86	286,698	+0.45(+0.51%)
Jul 10, 2019	89.43	90.13	88.95	89.40	365,050	+0.14(+0.15%)
Jul 09, 2019	87.51	89.37	87.21	89.27	348,105	+0.89(+1.01%)
Jul 08, 2019	88.98	90.31	88.14	88.38	230,372	-1.51(-1.68%)
Jul 05, 2019	89.79	90.70	89.53	89.89	263,465	+0.32(+0.35%)
Jul 03, 2019	88.76	90.02	88.72	89.57	223,960	+0.58(+0.65%)
Jul 02, 2019	90.92	90.92	88.62	88.99	682,289	-1.86(-2.04%)
Jul 01, 2019	92.30	92.87	90.00	90.84	413,992	-0.12(-0.13%)
Jun 28, 2019	90.82	92.01	90.47	90.96	648,787	+0.72(+0.80%)
Jun 27, 2019	89.10	90.54	88.97	90.24	375,375	+1.27(+1.43%)
Jun 26, 2019	87.78	89.16	87.48	88.97	403,267	+1.59(+1.82%)
Jun 25, 2019	87.01	87.78	86.06	87.38	393,249	+0.46(+0.53%)
Jun 24, 2019	86.88	87.86	86.23	86.92	711,956	+0.06(+0.07%)
Jun 21, 2019	87.37	87.47	86.73	86.86	850,463	-0.61(-0.70%)
Jun 20, 2019	86.38	87.56	85.52	87.47	778,356	+1.65(+1.92%)
Jun 19, 2019	87.01	87.01	85.47	85.82	597,180	-0.63(-0.73%)
Jun 18, 2019	86.80	88.58	86.21	86.45	794,347	+0.24(+0.27%)
Jun 17, 2019	87.39	87.39	86.15	86.21	532,263	-1.02(-1.17%)
Jun 14, 2019	88.83	88.83	86.92	87.23	634,606	-1.38(-1.56%)
Jun 13, 2019	88.33	89.29	88.06	88.61	413,012	+0.50(+0.57%)
Jun 12, 2019	88.73	88.73	87.37	88.11	312,051	-0.75(-0.84%)
Jun 11, 2019	90.08	90.65	88.55	88.86	271,807	-0.17(-0.19%)
Jun 10, 2019	88.68	90.06	88.29	89.03	249,189	+0.89(+1.01%)
Jun 07, 2019	88.09	88.46	87.34	88.14	299,120	+0.27(+0.30%)
Jun 06, 2019	86.67	87.87	85.74	87.87	416,663	+0.94(+1.08%)
Jun 05, 2019	86.21	87.05	83.70	86.94	578,125	+0.65(+0.76%)
Jun 04, 2019	85.10	86.34	84.00	86.28	654,591	+2.95(+3.54%)
Jun 03, 2019	82.43	83.96	82.04	83.33	378,530	+0.58(+0.70%)
May 31, 2019	83.67	84.05	82.75	82.75	628,832	-2.21(-2.60%)
May 30, 2019	86.26	86.62	84.65	84.96	489,198	-1.15(-1.33%)
May 29, 2019	85.22	86.39	84.56	86.11	506,342	+0.38(+0.44%)
May 28, 2019	87.11	87.41	85.73	85.73	619,712	-1.54(-1.76%)
May 24, 2019	87.69	88.28	86.76	87.27	438,298	+0.17(+0.19%)
May 23, 2019	87.04	87.23	85.99	87.10	500,128	-1.16(-1.32%)
May 22, 2019	88.33	89.12	87.93	88.27	623,768	-0.66(-0.74%)
May 21, 2019	88.26	89.10	87.51	88.93	611,728	+1.43(+1.64%)
May 20, 2019	87.02	87.76	85.89	87.50	777,229	-0.29(-0.33%)
May 17, 2019	88.90	89.20	87.74	87.78	779,557	-1.82(-2.03%)
May 16, 2019	90.00	90.71	89.14	89.60	584,087	-0.44(-0.49%)
May 15, 2019	89.09	90.29	88.19	90.05	602,212	+0.19(+0.21%)
May 14, 2019	89.93	90.80	89.13	89.86	617,987	+0.49(+0.55%)
May 13, 2019	91.05	91.51	89.08	89.37	998,077	-3.49(-3.76%)
May 10, 2019	92.35	93.40	90.60	92.86	1,007,656	+0.06(+0.06%)
May 09, 2019	90.62	92.98	90.08	92.80	816,074	+0.35(+0.38%)
May 08, 2019	92.66	93.31	92.09	92.44	797,466	-0.12(-0.13%)
May 07, 2019	95.44	95.44	91.62	92.56	1,237,748	-3.81(-3.95%)
May 06, 2019	104.76	104.76	94.58	96.37	2,163,705	-12.65(-11.60%)
May 03, 2019	106.48	109.31	106.07	109.02	496,661	+2.78(+2.62%)
May 02, 2019	107.85	108.22	105.27	106.24	486,157	-1.50(-1.39%)
May 01, 2019	109.16	109.96	107.63	107.73	405,901	-1.39(-1.27%)
Apr 30, 2019	110.84	110.87	108.86	109.12	409,883	-1.99(-1.79%)
Apr 29, 2019	111.10	112.46	110.88	111.11	264,133	+0.47(+0.43%)
Apr 26, 2019	109.81	110.64	108.86	110.64	391,047	+0.36(+0.33%)
Apr 25, 2019	111.23	111.23	109.33	110.27	304,118	-1.06(-0.95%)
Apr 24, 2019	112.02	112.20	111.25	111.33	307,856	-1.29(-1.14%)
Apr 23, 2019	111.58	112.78	110.50	112.62	522,442	+1.11(+1.00%)
Apr 22, 2019	111.59	112.54	111.17	111.51	329,493	-0.28(-0.25%)
Apr 18, 2019	110.61	111.98	109.67	111.80	427,133	+1.23(+1.11%)
Apr 17, 2019	110.91	111.53	110.24	110.57	392,833	-0.14(-0.12%)
Apr 16, 2019	109.74	110.73	109.70	110.70	627,211	+1.47(+1.34%)
Apr 15, 2019	110.65	111.22	108.78	109.24	413,300	-1.28(-1.16%)
Apr 12, 2019	110.43	111.70	109.64	110.52	409,141	+1.86(+1.71%)
Apr 11, 2019	109.38	110.81	108.50	108.66	446,750	-0.06(-0.05%)
Apr 10, 2019	108.13	108.75	105.84	108.72	886,261	+0.54(+0.50%)
Apr 09, 2019	111.48	111.59	108.01	108.17	670,254	-4.07(-3.63%)
Apr 08, 2019	113.44	113.70	111.92	112.25	569,740	-1.41(-1.24%)
Apr 05, 2019	112.54	113.87	111.77	113.66	431,504	+1.40(+1.24%)
Apr 04, 2019	111.60	112.87	111.26	112.26	311,444	+0.68(+0.61%)
Apr 03, 2019	110.74	111.75	110.44	111.58	538,028	+2.02(+1.84%)
Apr 02, 2019	109.82	110.02	108.72	109.56	416,429	-0.02(-0.02%)
Apr 01, 2019	106.38	109.70	106.06	109.58	447,013	+4.21(+4.00%)
Mar 29, 2019	105.78	106.38	105.12	105.37	645,985	+0.78(+0.74%)
Mar 28, 2019	102.27	104.81	101.81	104.59	698,581	+2.56(+2.51%)
Mar 27, 2019	100.48	102.36	100.24	102.04	592,569	+1.83(+1.83%)
Mar 26, 2019	98.54	100.59	98.54	100.21	471,881	+2.66(+2.72%)
Mar 25, 2019	97.51	98.73	96.53	97.55	570,001	+0.00(+0.00%)
Mar 22, 2019	102.32	102.77	96.81	97.55	1,344,015	-5.95(-5.75%)
Mar 21, 2019	104.28	105.02	103.26	103.50	1,158,426	-1.76(-1.67%)
Mar 20, 2019	108.49	108.78	105.23	105.26	478,515	-3.25(-2.99%)
Mar 19, 2019	110.50	111.00	108.33	108.51	490,985	-1.27(-1.16%)
Mar 18, 2019	108.22	109.91	108.08	109.78	423,177	+2.20(+2.05%)
Mar 15, 2019	104.95	107.61	104.85	107.58	729,440	+2.55(+2.43%)
Mar 14, 2019	105.33	105.91	104.90	105.03	334,359	-0.42(-0.40%)
Mar 13, 2019	105.43	105.80	104.48	105.45	344,259	+0.62(+0.59%)
Mar 12, 2019	105.31	106.06	104.44	104.83	337,275	+0.00(+0.00%)
Mar 11, 2019	103.05	104.84	102.80	104.83	394,892	+2.69(+2.63%)
Mar 08, 2019	101.33	102.31	99.73	102.14	568,121	+0.21(+0.20%)
Mar 07, 2019	104.53	104.53	101.70	101.94	683,523	-2.82(-2.69%)
Mar 06, 2019	106.82	107.38	104.73	104.76	371,285	-2.17(-2.02%)
Mar 05, 2019	108.07	108.07	105.85	106.93	778,480	-1.57(-1.45%)
Mar 04, 2019	109.28	110.33	107.45	108.50	529,268	-0.24(-0.22%)
Mar 01, 2019	108.87	110.44	108.52	108.74	323,450	+0.91(+0.84%)
Feb 28, 2019	108.36	108.81	107.78	107.83	487,932	-0.54(-0.50%)
Feb 27, 2019	108.61	109.63	108.13	108.37	346,686	-0.30(-0.27%)
Feb 26, 2019	107.73	109.13	107.73	108.67	527,786	+0.12(+0.11%)
Feb 25, 2019	108.38	110.38	108.08	108.55	386,445	+1.19(+1.11%)
Feb 22, 2019	106.44	107.51	106.36	107.36	260,325	+1.10(+1.04%)
Feb 21, 2019	107.93	108.26	106.07	106.26	636,415	-1.91(-1.76%)
Feb 20, 2019	107.05	108.26	106.72	108.17	291,321	+0.93(+0.87%)
Feb 19, 2019	106.46	107.84	105.73	107.23	352,926	+0.04(+0.04%)
Feb 15, 2019	104.93	107.29	104.32	107.19	525,632	+3.47(+3.35%)
Feb 14, 2019	103.49	104.29	102.12	103.72	357,458	-1.01(-0.97%)
Feb 13, 2019	104.91	106.77	104.59	104.73	377,100	+0.60(+0.58%)
Feb 12, 2019	104.02	105.33	103.77	104.13	448,849	+1.27(+1.23%)
Feb 11, 2019	103.37	103.72	102.36	102.87	479,310	+0.04(+0.04%)
Feb 08, 2019	105.83	106.44	101.94	102.83	545,063	-3.69(-3.46%)
Feb 07, 2019	106.52	107.53	105.19	106.52	264,048	-0.53(-0.50%)
Feb 06, 2019	107.40	108.36	106.07	107.05	516,100	-0.86(-0.80%)
Feb 05, 2019	105.44	108.10	105.04	107.91	752,169	+2.56(+2.43%)
Feb 04, 2019	104.95	106.96	103.10	105.35	878,873	+2.38(+2.31%)
Feb 01, 2019	102.92	104.21	102.55	102.97	883,357	+0.03(+0.03%)
Jan 31, 2019	102.16	104.02	101.77	102.94	695,861	+0.16(+0.15%)
Jan 30, 2019	104.83	104.95	101.31	102.78	839,304	-1.87(-1.79%)
Jan 29, 2019	106.66	106.68	104.55	104.65	411,180	-3.11(-2.89%)
Jan 28, 2019	106.48	108.30	104.97	107.76	503,077	+0.24(+0.23%)
Jan 25, 2019	106.69	108.13	106.33	107.52	547,918	+1.83(+1.74%)
Jan 24, 2019	104.25	106.03	104.25	105.68	477,014	+1.23(+1.17%)
Jan 23, 2019	104.92	105.46	103.19	104.46	452,670	-0.08(-0.07%)
Jan 22, 2019	105.21	106.06	103.20	104.53	1,037,356	-1.95(-1.83%)
Jan 18, 2019	105.82	106.96	104.90	106.49	1,027,015	+1.48(+1.41%)
Jan 17, 2019	103.97	105.62	102.88	105.00	482,404	-0.09(-0.08%)
Jan 16, 2019	103.06	106.25	102.20	105.09	639,697	+3.13(+3.07%)
Jan 15, 2019	99.89	102.00	99.62	101.96	451,922	+1.57(+1.56%)
Jan 14, 2019	99.06	101.44	98.57	100.39	412,513	+0.24(+0.24%)
Jan 11, 2019	101.01	101.84	98.61	100.15	717,983	-1.92(-1.88%)
Jan 10, 2019	101.02	102.55	100.98	102.07	797,419	+0.56(+0.55%)
Jan 09, 2019	100.07	101.84	100.07	101.51	354,076	+1.11(+1.10%)
Jan 08, 2019	100.92	101.82	99.89	100.41	477,148	-0.18(-0.17%)
Jan 07, 2019	98.74	101.73	97.58	100.58	631,989	+1.86(+1.89%)
Jan 04, 2019	96.33	98.81	95.62	98.72	573,815	+4.14(+4.38%)
Jan 03, 2019	95.72	96.59	93.75	94.58	558,208	-1.77(-1.83%)