Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	110.92	112.22	110.92	111.46	76,551	+1.35(+1.23%)
Jun 28, 2018	110.39	110.83	108.50	110.11	125,983	-0.41(-0.37%)
Jun 27, 2018	111.39	112.27	110.37	110.52	94,249	-0.53(-0.48%)
Jun 26, 2018	108.31	111.10	108.31	111.05	186,889	+2.42(+2.23%)
Jun 25, 2018	114.88	114.88	108.01	108.63	161,548	-6.98(-6.04%)
Jun 22, 2018	118.19	118.19	115.41	115.61	287,497	-1.25(-1.07%)
Jun 21, 2018	121.04	121.06	116.60	116.86	112,960	-4.11(-3.40%)
Jun 20, 2018	123.00	123.03	120.80	120.97	117,919	-1.67(-1.36%)
Jun 19, 2018	120.82	122.84	120.08	122.64	136,746	+0.64(+0.52%)
Jun 18, 2018	121.30	122.21	120.75	122.00	101,956	-0.41(-0.33%)
Jun 15, 2018		122.45	121.58	122.41	176,080	+0.83(+0.68%)
Jun 14, 2018	121.91	122.39	120.60	121.58	80,008	+0.17(+0.14%)
Jun 13, 2018	121.01	122.15	119.83	121.41	238,100	+0.76(+0.63%)
Jun 12, 2018	120.26	121.32	119.30	120.65	58,750	+0.32(+0.27%)
Jun 11, 2018	120.31	121.59	119.81	120.33	68,733	+0.38(+0.32%)
Jun 08, 2018	118.84	120.88	118.84	119.95	56,399	+0.37(+0.31%)
Jun 07, 2018	119.64	120.35	119.28	119.58	83,302	+0.37(+0.31%)
Jun 06, 2018		119.37		119.21	72,006	+0.29(+0.24%)
Jun 05, 2018	116.88	119.09	116.88	118.92	89,821	+1.95(+1.67%)
Jun 04, 2018	115.77	117.04	114.86	116.97	97,559	+1.80(+1.56%)
Jun 01, 2018	114.87	115.92	114.28	115.17	146,912	+1.21(+1.06%)
May 31, 2018	116.89	117.66	113.50	113.96	75,354	-2.84(-2.43%)
May 30, 2018	118.91	119.64	116.45	116.80	97,507	-0.71(-0.60%)
May 29, 2018	117.21	118.80	115.79	117.51	123,214	-0.84(-0.71%)
May 25, 2018		118.35	118.35	118.35	0	+2.09(+1.80%)
May 24, 2018	118.00	118.00	113.78	116.26	268,253	-1.74(-1.47%)
May 23, 2018	117.60	118.07	115.95	118.00	112,196	-0.48(-0.41%)
May 22, 2018	120.50	120.69	117.99	118.48	76,971	-1.91(-1.59%)
May 21, 2018	119.73	121.46	118.18	120.39	109,886	+1.31(+1.10%)
May 18, 2018	120.11	120.41	118.33	119.08	173,298	-0.94(-0.78%)
May 17, 2018	118.92	120.12	117.92	120.02	113,079	+1.10(+0.92%)
May 16, 2018	117.14	119.36	116.53	118.92	114,308	+1.73(+1.48%)
May 15, 2018	117.75	118.31	116.64	117.19	122,154	-1.55(-1.31%)
May 14, 2018	115.20	120.57	114.53	118.74	212,073	+3.75(+3.26%)
May 11, 2018	116.00	116.56	113.78	114.99	123,904	-1.37(-1.18%)
May 10, 2018	115.27	116.56	114.84	116.36	137,179	+1.51(+1.31%)
May 09, 2018	114.78	114.95	112.02	114.85	123,705	+0.49(+0.43%)
May 08, 2018	111.92	114.50	111.50	114.36	93,070	+2.46(+2.20%)
May 07, 2018	113.45	114.71	111.30	111.90	128,727	-1.04(-0.92%)
May 04, 2018	108.49	113.79	108.49	112.94	101,430	+4.08(+3.75%)
May 03, 2018	109.52	110.84	107.87	108.86	106,595	-1.64(-1.48%)
May 02, 2018	110.60	111.94	109.30	110.50	148,411	-0.31(-0.28%)
May 01, 2018	106.01	111.41	105.84	110.81	276,446	+4.11(+3.85%)
Apr 30, 2018	112.76	112.76	105.60	106.70	233,850	-6.48(-5.73%)
Apr 27, 2018	114.88	114.88	110.44	113.18	234,516	-3.94(-3.36%)
Apr 26, 2018	117.83	118.53	115.79	117.12	157,162	+0.26(+0.22%)
Apr 25, 2018	117.23	118.76	115.81	116.86	103,735	-0.08(-0.07%)
Apr 24, 2018	119.64	120.34	115.13	116.94	140,739	-1.85(-1.56%)
Apr 23, 2018	119.61	120.44	117.91	118.79	64,625	+0.23(+0.19%)
Apr 20, 2018	119.69	120.86	118.00	118.56	60,862	-1.74(-1.45%)
Apr 19, 2018	122.37	122.47	119.45	120.30	74,547	-2.86(-2.32%)
Apr 18, 2018	122.64	124.35	121.07	123.16	228,262	+0.35(+0.28%)
Apr 17, 2018	120.95	123.50	120.57	122.81	113,637	+3.07(+2.56%)
Apr 16, 2018	119.75	121.50	118.01	119.74	75,895	+0.81(+0.68%)
Apr 13, 2018	119.50	119.50	117.22	118.93	95,606	+0.32(+0.27%)
Apr 12, 2018	117.10	119.72	116.74	118.61	138,351	+2.16(+1.85%)
Apr 11, 2018	115.39	117.44	115.39	116.45	74,834	+0.33(+0.28%)
Apr 10, 2018	115.28	118.35	114.96	116.12	157,996	+2.80(+2.47%)
Apr 09, 2018	114.35	116.49	113.04	113.32	211,018	+0.25(+0.22%)
Apr 06, 2018	116.52	118.51	109.79	113.07	246,017	-4.69(-3.98%)
Apr 05, 2018	119.68	119.68	117.10	117.76	146,324	-0.75(-0.63%)
Apr 04, 2018	114.13	119.28	114.13	118.51	94,753	+2.09(+1.80%)
Apr 03, 2018	115.68	118.30	114.35	116.42	264,026	+1.91(+1.67%)
Apr 02, 2018	118.41	119.00	113.30	114.51	235,149	-5.03(-4.21%)
Mar 29, 2018		119.54	119.54	119.54	0	+1.85(+1.57%)
Mar 28, 2018	122.97	122.97	117.01	117.69	314,640	-5.01(-4.08%)
Mar 27, 2018	127.06	127.06	121.88	122.70	129,350	-3.97(-3.13%)
Mar 26, 2018	125.22	127.00	122.44	126.67	294,190	+4.78(+3.92%)
Mar 23, 2018	130.25	130.25	121.68	121.89	255,668	-7.92(-6.10%)
Mar 22, 2018	133.84	134.91	129.47	129.81	132,240	-6.37(-4.68%)
Mar 21, 2018	136.46	138.42	136.10	136.18	59,743	-0.32(-0.23%)
Mar 20, 2018	135.76	138.04	134.45	136.50	75,137	+1.27(+0.94%)
Mar 19, 2018	136.94	136.94	132.50	135.23	122,776	-2.31(-1.68%)
Mar 16, 2018	136.76	138.48	133.21	137.54	225,500	+0.45(+0.33%)
Mar 15, 2018	137.56	138.72	135.27	137.09	150,132	-0.21(-0.15%)
Mar 14, 2018	137.95	138.69	135.89	137.30	112,890	+0.21(+0.15%)
Mar 13, 2018	139.84	140.50	136.23	137.09	95,655	-1.54(-1.11%)
Mar 12, 2018	138.44	141.10	137.35	138.63	166,913	+0.28(+0.20%)
Mar 09, 2018	136.39	138.73	134.91	138.35	149,656	+2.84(+2.10%)
Mar 08, 2018	135.63	135.63	133.43	135.51	128,504	+0.06(+0.04%)
Mar 07, 2018		135.61		135.45	150,628	+0.92(+0.68%)
Mar 06, 2018	131.21	134.93	129.56	134.53	209,751	+3.94(+3.02%)
Mar 05, 2018	130.97	132.82	129.52	130.59	211,404	-1.55(-1.17%)
Mar 02, 2018	126.29	133.40	125.68	132.14	228,583	+4.19(+3.27%)
Mar 01, 2018	135.60	137.25	127.71	127.95	350,206	-9.37(-6.82%)
Feb 28, 2018	144.55	145.00	122.57	137.32	1,074,425	-18.64(-11.95%)
Feb 27, 2018	160.60	161.91	155.01	155.96	198,261	-5.04(-3.13%)
Feb 26, 2018	160.93	162.72	159.00	161.00	118,413	+0.47(+0.29%)
Feb 23, 2018	160.13	161.31	158.50	160.53	104,385	+1.28(+0.80%)
Feb 22, 2018	159.21	161.80	157.59	159.25	59,424	+0.82(+0.52%)
Feb 21, 2018	157.37	159.36	155.61	158.43	69,788	+2.42(+1.55%)
Feb 20, 2018		159.16	154.72	156.01	145,543	-1.50(-0.95%)
Feb 16, 2018		157.51	157.51	157.51	0	-1.12(-0.71%)
Feb 15, 2018	158.57	159.12	155.36	158.63	118,706	+1.45(+0.92%)
Feb 14, 2018	152.25	157.80	152.25	157.18	71,511	+3.05(+1.98%)
Feb 13, 2018	150.15	154.89	150.15	154.13	92,809	+2.52(+1.66%)
Feb 12, 2018	146.34	152.66	146.05	151.61	244,294	+4.91(+3.35%)
Feb 09, 2018	147.52	148.85	143.05	146.70	171,136	+1.09(+0.75%)
Feb 08, 2018	153.62	154.76	144.83	145.61	172,843	-8.16(-5.31%)
Feb 07, 2018	151.27	156.25	151.27	153.77	134,149	+2.22(+1.46%)
Feb 06, 2018	151.66	154.72	149.52	151.55	279,088	-5.37(-3.42%)
Feb 05, 2018	159.42	159.79	154.24	156.92	169,732	-4.50(-2.79%)
Feb 02, 2018	162.73	165.18	161.30	161.42	167,169	-2.88(-1.75%)
Feb 01, 2018	163.50	164.70	161.12	164.30	223,843	-0.48(-0.29%)
Jan 31, 2018	169.01	170.00	164.69	164.78	80,635	-2.80(-1.67%)
Jan 30, 2018	164.77	168.69	164.04	167.58	69,040	+0.60(+0.36%)
Jan 29, 2018	171.93	172.80	166.62	166.98	99,973	-4.95(-2.88%)
Jan 26, 2018	170.87	172.07	169.00	171.93	45,499	+2.01(+1.18%)
Jan 25, 2018	171.01	172.37	168.66	169.92	65,077	+0.40(+0.24%)
Jan 24, 2018	170.91	172.56	168.13	169.52	99,576	-0.68(-0.40%)
Jan 23, 2018	166.40	170.38	165.44	170.20	154,589	+2.28(+1.36%)
Jan 22, 2018	178.66	178.66	167.72	167.92	204,763	-10.54(-5.91%)
Jan 19, 2018	174.10	178.90	173.01	178.46	90,565	+4.17(+2.39%)
Jan 18, 2018	175.40	176.95	173.59	174.29	92,823	-1.45(-0.83%)
Jan 17, 2018	174.38	176.15	172.20	175.74	77,151	+2.45(+1.41%)
Jan 16, 2018	172.00	176.54	171.74	173.29	130,608	+1.68(+0.98%)
Jan 12, 2018		171.61	171.61	171.61	0	+3.15(+1.87%)
Jan 11, 2018	165.40	169.14	162.34	168.46	86,815	+4.10(+2.49%)
Jan 10, 2018	167.03	167.97	162.90	164.36	107,264	-3.00(-1.79%)
Jan 09, 2018	168.44	170.19	166.79	167.36	237,063	-0.80(-0.48%)
Jan 08, 2018	166.70	169.25	165.05	168.16	121,767	+1.46(+0.88%)
Jan 05, 2018	164.32	166.87	162.40	166.70	72,598	+2.66(+1.62%)
Jan 04, 2018	168.56	169.74	162.62	164.04	209,110	-4.52(-2.68%)
Jan 03, 2018	173.63	184.00	167.40	168.56	967,774	-3.33(-1.94%)
Jan 02, 2018	162.61	174.50	162.61	171.89	340,877	+9.97(+6.16%)
Dec 29, 2017		161.92	161.92	161.92	0	+3.94(+2.49%)
Dec 28, 2017	157.71	159.16	155.80	157.98	79,462	+0.41(+0.26%)
Dec 27, 2017	158.05	159.96	155.60	157.57	91,626	+0.13(+0.08%)
Dec 26, 2017	158.60	158.60	155.02	157.44	135,675	-2.16(-1.35%)
Dec 22, 2017	161.87	161.87	159.48	159.60	59,887	-2.52(-1.55%)
Dec 21, 2017	163.31	164.26	161.88	162.12	60,136	-0.53(-0.33%)
Dec 20, 2017	163.04	167.38	161.78	162.65	124,694	-0.38(-0.23%)
Dec 19, 2017	163.35	165.49	162.16	163.03	102,014	+0.02(+0.01%)
Dec 18, 2017	162.70	163.50	161.50	163.01	150,460	+2.15(+1.34%)
Dec 15, 2017	157.03	161.58	157.03	160.86	230,791	+4.29(+2.74%)
Dec 14, 2017	158.02	158.08	155.68	156.57	100,805	-1.57(-0.99%)
Dec 13, 2017	156.99	160.05	153.91	158.14	109,476	+0.95(+0.60%)
Dec 12, 2017	155.34	158.43	155.34	157.19	229,373	+1.86(+1.20%)
Dec 11, 2017	154.65	155.99	154.47	155.33	146,214	+0.33(+0.21%)
Dec 08, 2017	155.40	156.31	153.54	155.00	115,212	+0.00(+0.00%)
Dec 07, 2017	151.61	154.18	151.25		133,725	+0.00(+0.00%)
Dec 06, 2017	151.65	152.60	151.02	151.20	181,310	-1.05(-0.69%)
Dec 05, 2017	153.56	154.86	151.81	152.25	129,648	-1.42(-0.92%)
Dec 04, 2017	160.67	160.67	153.42	153.67	187,891	-4.50(-2.85%)
Dec 01, 2017	160.75	160.75	153.60	158.17	217,384	-2.93(-1.82%)
Nov 30, 2017	160.91	161.56	157.11	161.10	192,033	+1.84(+1.16%)
Nov 29, 2017	163.50	163.95	158.19	159.26	189,544	-4.46(-2.72%)
Nov 28, 2017	162.13	164.15	161.76	163.72	117,052	+1.95(+1.21%)
Nov 27, 2017	165.08	165.10	161.28	161.77	150,592	-3.26(-1.98%)
Nov 24, 2017	164.00	165.30	163.15	165.03	69,793	+1.99(+1.22%)
Nov 22, 2017	167.18	168.07	163.00	163.04	123,233	-4.11(-2.46%)
Nov 21, 2017	160.79	167.17	159.91	167.15	184,909	+7.70(+4.83%)
Nov 20, 2017	158.27	161.21	158.27	159.45	195,017	+1.05(+0.66%)
Nov 17, 2017	157.42	159.57	156.65	158.40	119,635	+0.10(+0.06%)
Nov 16, 2017	154.07	160.07	152.81	158.30	191,813	+5.19(+3.39%)
Nov 15, 2017	151.68	154.34	150.21	153.11	162,359	-0.09(-0.06%)
Nov 14, 2017	152.55	154.98	152.23	153.20	119,993	-0.81(-0.53%)
Nov 13, 2017	151.95	155.01	151.95	154.01	158,224	+1.01(+0.66%)
Nov 10, 2017	149.41	153.68	148.82	153.00	143,396	+2.78(+1.85%)
Nov 09, 2017	151.69	151.69	149.34	150.22	135,887	-2.28(-1.50%)
Nov 08, 2017	146.00	152.56	145.66	152.50	675,669	+6.12(+4.18%)
Nov 07, 2017	148.83	149.15	144.71	146.38	142,833	-2.70(-1.81%)
Nov 06, 2017	152.49	152.49	148.13	149.08	183,948	-3.56(-2.33%)
Nov 03, 2017	152.35	153.44	147.59	152.64	297,216	+7.45(+5.13%)
Nov 02, 2017	150.95	153.26	144.61	145.19	306,997	-6.69(-4.40%)
Nov 01, 2017	153.00	154.00	150.28	151.88	528,872	-0.20(-0.13%)
Oct 31, 2017	148.48	152.43	147.61	152.08	323,278	+4.00(+2.70%)
Oct 30, 2017	145.29	148.16	144.29	148.08	331,192	+2.81(+1.93%)
Oct 27, 2017	143.89	146.06	141.85	145.27	125,199	+2.77(+1.94%)
Oct 26, 2017	139.30	142.80	139.00	142.50	141,948	+3.98(+2.87%)
Oct 25, 2017	140.32	140.32	137.34	138.52	120,449	-1.91(-1.36%)
Oct 24, 2017	139.55	141.99	138.67	140.43	100,955	+1.39(+1.00%)
Oct 23, 2017	139.80	139.80	138.31	139.04	81,048	-0.04(-0.03%)
Oct 20, 2017	139.50	140.00	138.67	139.08	60,057	+0.69(+0.50%)
Oct 19, 2017	137.58	138.78	136.44	138.39	77,883	-0.52(-0.37%)
Oct 18, 2017	139.05	139.98	137.78	138.91	67,169	+0.45(+0.33%)
Oct 17, 2017	139.00	139.29	137.62	138.46	129,747	-1.07(-0.77%)
Oct 16, 2017	137.60	139.74	137.05	139.53	86,121	+2.83(+2.07%)
Oct 13, 2017	136.30	137.69	135.86	136.70	253,472	+0.88(+0.65%)
Oct 12, 2017	132.67	137.35	132.25	135.82	143,343	+2.83(+2.13%)
Oct 11, 2017	137.00	137.00	132.59	132.99	184,073	-3.93(-2.87%)
Oct 10, 2017	137.00	137.60	135.36	136.92	88,507	+0.15(+0.11%)
Oct 09, 2017	137.10	137.70	136.01	136.77	91,128	-0.19(-0.14%)
Oct 06, 2017	137.50	138.31	136.78	136.96	68,748	-0.92(-0.67%)
Oct 05, 2017	136.92	138.00	136.18	137.88	84,379	+1.38(+1.01%)
Oct 04, 2017	137.00	137.36	134.90	136.50	104,016	-0.42(-0.31%)
Oct 03, 2017	135.00	136.97	133.75	136.92	89,502	+2.30(+1.71%)
Oct 02, 2017	134.00	134.67	131.56	134.62	154,635	+1.34(+1.01%)
Sep 29, 2017	131.24	133.85	130.63	133.28	118,811	+1.76(+1.34%)
Sep 28, 2017	131.09	132.10	128.00	131.52	72,722	-0.27(-0.20%)
Sep 27, 2017	126.75	132.21	125.95	131.79	154,021	+5.45(+4.31%)
Sep 26, 2017	126.38	127.59	126.27	126.34	65,773	+0.43(+0.34%)
Sep 25, 2017	126.92	127.70	125.08	125.91	107,820	-1.11(-0.87%)
Sep 22, 2017	127.01	128.53	126.42	127.02	88,203	-0.05(-0.04%)
Sep 21, 2017	128.06	129.30	126.89	127.07	91,901	-1.16(-0.90%)
Sep 20, 2017	128.00	129.61	127.50	128.23	86,488	+0.33(+0.26%)
Sep 19, 2017	128.00	128.00	127.03	127.90	72,725	+0.40(+0.31%)
Sep 18, 2017	127.43	128.00	126.40	127.50	161,038	+1.33(+1.05%)
Sep 15, 2017	124.33	126.50	123.62	126.17	168,009	+2.05(+1.65%)
Sep 14, 2017	123.49	124.70	123.21	124.12	54,355	+0.45(+0.36%)
Sep 13, 2017	124.12	124.50	123.02	123.67	51,017	-0.33(-0.27%)
Sep 12, 2017	122.44	124.11	122.21	124.00	67,737	+1.77(+1.45%)
Sep 11, 2017	121.18	122.31	119.09	122.23	84,231	+2.52(+2.11%)
Sep 08, 2017	118.85	120.43	117.41	119.71	63,375	+0.55(+0.46%)
Sep 07, 2017	118.52	119.54	117.51	119.16	67,769	+0.82(+0.69%)
Sep 06, 2017	119.46	119.56	117.81	118.34	74,030	-0.54(-0.45%)
Sep 05, 2017	119.08	119.81	117.52	118.88	56,236	-0.69(-0.58%)
Sep 01, 2017	118.51	119.71	116.78	119.57	118,063	+1.02(+0.86%)
Aug 31, 2017	118.55	119.78	117.11	118.55	108,562	+0.56(+0.47%)
Aug 30, 2017	115.90	118.24	114.76	117.99	101,312	+2.27(+1.96%)
Aug 29, 2017	116.52	117.87	114.42	115.72	73,104	-1.80(-1.53%)
Aug 28, 2017	116.73	117.95	115.10	117.52	113,778	+1.24(+1.07%)
Aug 25, 2017	114.50	117.07	113.95	116.28	102,701	+1.96(+1.71%)
Aug 24, 2017	115.50	115.50	113.50	114.32	93,288	-0.99(-0.86%)
Aug 23, 2017	114.90	115.60	113.81	115.31	49,003	-0.67(-0.58%)
Aug 22, 2017	112.82	116.81	112.22	115.98	179,463	+3.34(+2.97%)
Aug 21, 2017	115.87	116.06	112.15	112.64	150,995	-2.54(-2.21%)
Aug 18, 2017	113.96	116.18	112.30	115.18	124,453	+0.24(+0.21%)
Aug 17, 2017	114.71	117.67	114.60	114.94	148,857	-1.32(-1.14%)
Aug 16, 2017	116.50	117.18	115.71	116.26	268,425	+0.16(+0.14%)
Aug 15, 2017	118.55	118.92	115.92	116.10	94,016	-2.33(-1.97%)
Aug 14, 2017	119.43	120.43	118.06	118.43	81,250	-0.05(-0.04%)
Aug 11, 2017	117.12	119.08	116.91	118.48	100,372	+0.45(+0.38%)
Aug 10, 2017	117.70	118.99	116.37	118.03	115,652	-0.62(-0.52%)
Aug 09, 2017	117.58	119.50	116.83	118.65	100,181	+0.11(+0.09%)
Aug 08, 2017	118.09	120.34	117.86	118.54	112,662	-0.01(-0.01%)
Aug 07, 2017	119.26	119.53	117.76	118.55	108,804	-0.40(-0.34%)
Aug 04, 2017	115.69	119.87	114.11	118.95	182,195	+3.93(+3.42%)
Aug 03, 2017	116.61	117.72	114.22	115.02	147,028	-1.71(-1.46%)
Aug 02, 2017	121.50	122.70	115.78	116.73	157,097	-4.68(-3.85%)
Aug 01, 2017	121.00	123.38	116.05	121.41	493,310	+3.44(+2.92%)
Jul 31, 2017	116.00	118.10	114.05	117.97	234,845	+2.42(+2.09%)
Jul 28, 2017	114.40	116.18	114.36	115.55	120,949	+0.34(+0.30%)
Jul 27, 2017	118.44	119.09	112.29	115.21	86,448	-2.98(-2.52%)
Jul 26, 2017	118.05	119.17	117.05	118.19	96,519	+0.16(+0.14%)
Jul 25, 2017	115.00	118.08	114.54	118.03	98,168	+3.08(+2.68%)
Jul 24, 2017	116.75	117.75	114.63	114.95	127,701	-1.91(-1.63%)
Jul 21, 2017	119.21	119.46	116.59	116.86	142,188	-1.41(-1.19%)
Jul 20, 2017	117.51	118.33	116.08	118.27	86,814	+0.39(+0.33%)
Jul 19, 2017	111.88	118.24	111.88	117.88	176,091	+6.66(+5.99%)
Jul 18, 2017	110.65	111.36	110.12	111.22	165,816	+0.22(+0.20%)
Jul 17, 2017	111.50	111.97	110.28	111.00	100,798	-0.50(-0.45%)
Jul 14, 2017	110.80	111.98	110.80	111.50	99,952	+0.32(+0.29%)
Jul 13, 2017	111.44	111.70	109.60	111.18	104,172	-0.56(-0.50%)
Jul 12, 2017	111.55	112.91	110.37	111.74	96,695	+0.89(+0.80%)
Jul 11, 2017	111.66	112.38	109.93	110.85	122,195	+0.23(+0.21%)
Jul 10, 2017	113.28	113.93	110.43	110.62	121,653	-2.34(-2.07%)
Jul 07, 2017	110.65	114.45	108.94	112.96	131,523	+2.44(+2.21%)
Jul 06, 2017	109.10	110.81	107.24	110.52	131,178	+0.12(+0.11%)
Jul 05, 2017	108.84	110.50	108.18	110.40	84,505	+1.75(+1.61%)