Agios Pharmaceuticals (NQ: AGIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	83.52	85.56	82.99	84.23	456,569	+1.40(+1.69%)
Jun 28, 2018	84.00	84.80	80.54	82.83	426,110	-0.96(-1.15%)
Jun 27, 2018	87.55	88.00	83.58	83.79	436,328	-3.83(-4.37%)
Jun 26, 2018	92.94	92.94	87.28	87.62	466,689	-4.90(-5.30%)
Jun 25, 2018	96.45	96.84	92.17	92.52	246,268	-4.86(-4.99%)
Jun 22, 2018	97.58	98.72	96.39	97.38	447,059	-0.13(-0.13%)
Jun 21, 2018	98.90	99.60	97.18	97.51	151,957	-2.04(-2.05%)
Jun 20, 2018	98.09	99.82	96.81	99.55	297,925	+2.74(+2.83%)
Jun 19, 2018	94.23	98.50	94.23	96.81	357,416	+1.56(+1.64%)
Jun 18, 2018	92.47	95.42	91.36	95.25	236,507	+2.03(+2.18%)
Jun 15, 2018		93.74	92.59	93.22	618,384	-0.52(-0.55%)
Jun 14, 2018	92.72	94.93	92.14	93.74	315,793	+1.44(+1.56%)
Jun 13, 2018	93.18	93.46	91.79	92.30	337,103	-0.70(-0.75%)
Jun 12, 2018	93.00	93.93	92.05	93.00	243,821	+0.13(+0.14%)
Jun 11, 2018	94.01	96.80	92.30	92.87	214,023	-1.37(-1.45%)
Jun 08, 2018	93.26	96.59	92.11	94.24	219,215	+0.81(+0.87%)
Jun 07, 2018	95.30	95.90	92.57	93.43	254,817	-1.85(-1.94%)
Jun 06, 2018	93.40	95.48	92.61	95.28	210,658	+1.85(+1.98%)
Jun 05, 2018	93.24	94.80	91.43	93.43	293,739	+0.54(+0.58%)
Jun 04, 2018	96.26	96.77	85.25	92.89	1,199,629	-3.97(-4.10%)
Jun 01, 2018	93.91	97.59	93.72	96.86	516,985	+3.36(+3.59%)
May 31, 2018	90.90	94.90	89.90	93.50	709,386	+3.23(+3.58%)
May 30, 2018	89.86	91.65	88.80	90.27	438,363	+0.67(+0.75%)
May 29, 2018	88.66	89.88	87.75	89.60	311,842	+0.24(+0.27%)
May 25, 2018		89.36	89.36	89.36	0	+0.74(+0.84%)
May 24, 2018		89.70	88.93	88.62	188,998	-0.31(-0.35%)
May 23, 2018	85.76	92.17	85.20	88.93	620,782	+2.99(+3.48%)
May 22, 2018	85.35	87.29	84.70	85.94	275,776	+0.65(+0.76%)
May 21, 2018	88.07	88.98	85.00	85.29	304,741	-1.70(-1.95%)
May 18, 2018	85.81	87.16	85.30	86.99	221,094	+0.98(+1.14%)
May 17, 2018	86.47	86.79	84.95	86.01	157,587	-0.19(-0.22%)
May 16, 2018	85.26	86.90	85.08	86.20	289,310	+0.76(+0.89%)
May 15, 2018	86.40	86.40	84.92	85.44	222,013	-1.51(-1.74%)
May 14, 2018	87.35	88.60	85.59	86.95	267,368	-0.15(-0.17%)
May 11, 2018	84.41	87.26	84.02	87.10	235,973	+2.23(+2.63%)
May 10, 2018	83.73	86.01	82.77	84.87	338,239	+1.58(+1.90%)
May 09, 2018	81.77	84.81	80.71	83.29	225,070	+1.77(+2.17%)
May 08, 2018	81.65	82.38	80.73	81.52	285,561	-0.13(-0.16%)
May 07, 2018	81.43	82.44	81.04	81.65	394,349	+0.97(+1.20%)
May 04, 2018	83.25	85.36	79.84	80.68	493,566	-1.74(-2.11%)
May 03, 2018	83.01	85.44	81.63	82.42	458,147	-1.19(-1.42%)
May 02, 2018	83.50	85.17	81.92	83.61	497,505	-0.16(-0.19%)
May 01, 2018	83.72	85.60	82.26	83.77	463,908	-0.14(-0.17%)
Apr 30, 2018	86.27	86.83	83.70	83.91	333,860	-2.30(-2.67%)
Apr 27, 2018	86.13	86.72	84.52	86.21	176,926	+0.76(+0.89%)
Apr 26, 2018	84.63	86.29	84.61	85.45	322,614	+1.07(+1.27%)
Apr 25, 2018	84.21	87.00	83.05	84.38	338,171	+0.33(+0.39%)
Apr 24, 2018	86.48	86.73	82.76	84.05	246,966	-1.61(-1.88%)
Apr 23, 2018	85.95	86.99	84.19	85.66	346,426	-0.79(-0.91%)
Apr 20, 2018	87.76	88.30	85.65	86.45	572,722	-1.84(-2.08%)
Apr 19, 2018	87.30	88.81	87.15	88.29	328,798	+0.26(+0.30%)
Apr 18, 2018	87.24	88.83	86.84	88.03	308,832	+1.17(+1.35%)
Apr 17, 2018	86.73	88.72	86.02	86.86	364,475	+0.84(+0.98%)
Apr 16, 2018	87.67	88.51	85.54	86.02	424,187	-1.31(-1.50%)
Apr 13, 2018	88.50	89.33	86.17	87.33	428,792	-0.15(-0.17%)
Apr 12, 2018	84.84	88.24	84.21	87.48	412,122	+3.15(+3.74%)
Apr 11, 2018	83.95	87.75	82.69	84.33	766,065	+0.87(+1.04%)
Apr 10, 2018	81.59	84.33	80.62	83.46	545,137	+3.46(+4.32%)
Apr 09, 2018	77.05	80.98	76.51	80.00	736,565	+6.78(+9.26%)
Apr 06, 2018	73.54	74.71	72.33	73.22	270,193	-1.23(-1.65%)
Apr 05, 2018	77.89	78.82	73.21	74.45	335,040	-2.72(-3.52%)
Apr 04, 2018	72.38	77.66	72.17	77.17	511,966	+3.23(+4.37%)
Apr 03, 2018	74.49	76.30	72.14	73.94	524,237	+0.31(+0.42%)
Apr 02, 2018	80.57	80.57	73.17	73.63	544,584	-8.15(-9.97%)
Mar 29, 2018		81.78	81.78	81.78	0	+2.82(+3.57%)
Mar 28, 2018	80.53	81.40	77.25	78.96	361,749	-1.31(-1.63%)
Mar 27, 2018	85.43	86.52	79.66	80.27	273,418	-5.08(-5.95%)
Mar 26, 2018	84.83	85.41	82.17	85.35	469,045	+3.80(+4.66%)
Mar 23, 2018	82.17	84.59	81.50	81.55	292,751	-1.22(-1.47%)
Mar 22, 2018	84.65	86.20	82.54	82.77	373,712	-3.76(-4.35%)
Mar 21, 2018	83.37	87.00	82.53	86.53	496,478	+3.83(+4.63%)
Mar 20, 2018	82.09	84.36	81.68	82.70	307,139	+0.95(+1.16%)
Mar 19, 2018	82.52	83.02	80.74	81.75	406,956	-1.19(-1.43%)
Mar 16, 2018	83.44	83.53	80.75	82.94	726,028	-0.61(-0.73%)
Mar 15, 2018	83.68	84.95	82.31	83.55	247,623	+0.22(+0.26%)
Mar 14, 2018	83.50	84.14	82.09	83.33	237,701	-0.17(-0.20%)
Mar 13, 2018	85.02	85.79	82.80	83.50	236,006	-1.02(-1.21%)
Mar 12, 2018	84.24	85.88	83.12	84.52	226,050	+0.57(+0.68%)
Mar 09, 2018	84.23	84.56	82.27	83.95	294,004	+0.41(+0.49%)
Mar 08, 2018	85.00	85.00	82.90	83.54	230,955	-0.67(-0.80%)
Mar 07, 2018	81.91	84.72	81.52	84.21	348,761	+1.16(+1.40%)
Mar 06, 2018	84.30	85.00	82.54	83.05	360,438	-1.18(-1.40%)
Mar 05, 2018	80.79	84.76	80.49	84.23	389,441	+3.27(+4.04%)
Mar 02, 2018	80.70	81.48	79.93	80.96	451,469	-0.77(-0.94%)
Mar 01, 2018	79.81	82.22	79.81	81.73	647,727	+1.34(+1.67%)
Feb 28, 2018	81.19	82.28	80.15	80.39	219,090	-0.83(-1.02%)
Feb 27, 2018	81.77	82.96	80.85	81.22	197,535	-0.86(-1.05%)
Feb 26, 2018	83.25	83.25	80.32	82.08	241,750	-0.75(-0.91%)
Feb 23, 2018	82.44	82.93	79.76	82.83	401,092	+1.02(+1.25%)
Feb 22, 2018				81.81	772,273	+3.12(+3.96%)
Feb 21, 2018	77.68	80.00	76.72	78.69	383,608	+1.16(+1.50%)
Feb 20, 2018	76.96	79.96	76.25	77.53	405,575	-0.17(-0.22%)
Feb 16, 2018		77.70	77.70	77.70	0	-1.09(-1.38%)
Feb 15, 2018	79.37	79.99	76.36	78.79	459,478	+0.82(+1.05%)
Feb 14, 2018	76.06	78.50	74.99	77.97	1,079,587	+1.44(+1.88%)
Feb 13, 2018	76.17	78.00	75.05	76.53	531,579	-0.40(-0.52%)
Feb 12, 2018	73.53	77.96	72.79	76.93	513,778	+3.82(+5.23%)
Feb 09, 2018	75.46	76.24	67.65	73.11	633,609	-1.15(-1.55%)
Feb 08, 2018		78.29	74.25	74.26	547,428	-3.17(-4.09%)
Feb 07, 2018	76.10	78.31	73.50	77.43	410,427	+0.61(+0.79%)
Feb 06, 2018	71.69	76.90	71.58	76.82	554,445	+1.51(+2.01%)
Feb 05, 2018	73.85	78.84	73.51	75.31	385,343	-0.53(-0.70%)
Feb 02, 2018	77.90	78.80	75.53	75.84	641,189	-3.21(-4.06%)
Feb 01, 2018	78.01	79.88	77.91	79.05	469,144	+0.29(+0.37%)
Jan 31, 2018	81.32	81.32	78.06	78.76	365,421	-1.85(-2.30%)
Jan 30, 2018	79.55	81.66	78.51	80.61	644,570	+0.32(+0.40%)
Jan 29, 2018	79.91	82.96	79.91	80.29	713,109	-0.43(-0.53%)
Jan 26, 2018	77.58	82.96	77.10	80.72	945,302	+3.71(+4.82%)
Jan 25, 2018	77.05	77.97	75.08	77.01	316,395	+0.64(+0.84%)
Jan 24, 2018	80.00	80.07	74.33	76.37	711,790	-2.83(-3.57%)
Jan 23, 2018	74.83	80.10	74.52	79.20	1,574,868	+0.85(+1.08%)
Jan 22, 2018	72.24	80.00	71.28	78.35	2,532,709	+8.46(+12.10%)
Jan 19, 2018	68.20	72.81	67.04	69.89	4,119,632	+1.74(+2.55%)
Jan 18, 2018	68.72	68.84	65.20	68.15	968,121	-2.18(-3.10%)
Jan 17, 2018	69.62	71.38	69.21	70.33	410,496	+1.53(+2.22%)
Jan 16, 2018	74.74	75.24	68.76	68.80	1,175,807	-6.31(-8.40%)
Jan 12, 2018		75.11	75.11	75.11	0	+2.57(+3.54%)
Jan 11, 2018	67.39	74.25	66.83	72.54	1,766,229	+5.20(+7.72%)
Jan 10, 2018		67.88		67.34	642,058	+3.82(+6.01%)
Jan 09, 2018	60.63	64.66	60.32	63.52	505,070	+3.20(+5.31%)
Jan 08, 2018	61.36	61.36	59.23	60.32	345,543	-0.97(-1.58%)
Jan 05, 2018	60.33	61.34	59.72	61.29	282,487	+1.19(+1.98%)
Jan 04, 2018	62.47	62.82	58.50	60.10	1,007,712	-2.22(-3.56%)
Jan 03, 2018	59.85	62.54	58.88	62.32	294,002	+2.49(+4.16%)
Jan 02, 2018	57.75	59.92	56.50	59.83	410,918	+2.66(+4.65%)
Dec 29, 2017		57.17	57.17	57.17	0	-3.45(-5.69%)
Dec 28, 2017	60.45	60.73	59.61	60.62	168,981	+0.15(+0.25%)
Dec 27, 2017	59.85	60.69	59.38	60.47	250,601	+0.65(+1.09%)
Dec 26, 2017	57.90	60.82	57.24	59.82	340,769	+1.70(+2.92%)
Dec 22, 2017	54.25	58.25	54.25	58.12	520,149	+3.99(+7.37%)
Dec 21, 2017	52.55	54.45	52.52	54.13	232,646	+1.56(+2.97%)
Dec 20, 2017	53.09	53.09	51.82	52.57	154,600	-0.28(-0.53%)
Dec 19, 2017	52.80	53.50	52.06	52.85	231,799	+0.13(+0.25%)
Dec 18, 2017	52.16	53.17	52.00	52.72	289,845	+0.60(+1.15%)
Dec 15, 2017	52.38	53.12	51.62	52.12	677,014	-0.25(-0.48%)
Dec 14, 2017	55.11	55.21	52.22	52.37	424,079	-2.63(-4.78%)
Dec 13, 2017	56.09	57.22	53.80	55.00	369,024	-1.08(-1.93%)
Dec 12, 2017	61.66	62.79	55.83	56.08	571,979	-5.34(-8.69%)
Dec 11, 2017	60.85	62.83	59.98	61.42	304,151	+0.45(+0.74%)
Dec 08, 2017	61.44	62.61	60.57	60.97	443,590	+0.14(+0.23%)
Dec 07, 2017	59.45	61.03	58.73	60.83	257,154	+1.82(+3.08%)
Dec 06, 2017	61.09	61.81	57.06	59.01	403,139	-2.32(-3.78%)
Dec 05, 2017	62.33	63.28	60.81	61.33	301,294	-0.93(-1.49%)
Dec 04, 2017	61.69	63.38	61.69	62.26	313,865	+1.09(+1.78%)
Dec 01, 2017	62.00	62.32	60.65	61.17	227,002	-0.38(-0.62%)
Nov 30, 2017	59.45	61.77	59.04	61.55	245,399	+2.39(+4.04%)
Nov 29, 2017	61.54	61.54	58.66	59.16	292,708	-2.28(-3.71%)
Nov 28, 2017	61.50	61.60	60.66	61.44	206,525	+0.27(+0.44%)
Nov 27, 2017	61.48	61.63	60.55	61.17	182,682	-0.09(-0.15%)
Nov 24, 2017	61.29	61.94	60.83	61.26	81,099	-0.04(-0.07%)
Nov 22, 2017	60.51	61.48	60.27	61.30	186,436	+1.12(+1.86%)
Nov 21, 2017	59.06	60.24	58.74	60.18	278,941	+1.59(+2.71%)
Nov 20, 2017	59.97	60.19	58.25	58.59	228,808	-1.05(-1.76%)
Nov 17, 2017	59.64	60.08	59.22	59.64	202,220	+0.01(+0.02%)
Nov 16, 2017	59.67	60.19	58.89	59.63	469,733	+0.56(+0.95%)
Nov 15, 2017	58.74	59.88	58.18	59.07	352,330	-0.39(-0.66%)
Nov 14, 2017	61.90	62.16	59.00	59.46	453,672	-2.50(-4.03%)
Nov 13, 2017	61.61	62.59	61.01	61.96	329,771	-0.09(-0.15%)
Nov 10, 2017	63.15	64.37	61.83	62.05	417,446	-1.34(-2.11%)
Nov 09, 2017	64.21	64.78	62.31	63.39	406,910	-1.01(-1.57%)
Nov 08, 2017	66.92	67.05	64.26	64.40	520,695	-2.85(-4.24%)
Nov 07, 2017	66.54	67.99	65.52	67.25	331,804	+0.66(+0.99%)
Nov 06, 2017	66.13	67.08	65.77	66.59	312,321	+0.10(+0.15%)
Nov 03, 2017	64.00	66.83	63.52	66.49	360,936	+2.20(+3.42%)
Nov 02, 2017	62.63	65.98	62.23	64.29	655,564	+2.28(+3.68%)
Nov 01, 2017	66.75	66.75	61.13	62.01	893,336	-2.26(-3.52%)
Oct 31, 2017	65.77	66.44	64.06	64.27	451,529	-1.65(-2.50%)
Oct 30, 2017	64.62	66.18	64.58	65.92	372,850	+1.49(+2.31%)
Oct 27, 2017	65.48	66.08	64.36	64.43	506,575	-0.99(-1.51%)
Oct 26, 2017	65.00	66.65	64.40	65.42	434,764	-0.08(-0.12%)
Oct 25, 2017	66.84	67.21	65.18	65.50	469,355	-1.21(-1.81%)
Oct 24, 2017	67.25	67.50	65.63	66.71	478,709	-0.20(-0.30%)
Oct 23, 2017	67.46	68.14	66.36	66.91	317,007	-0.34(-0.51%)
Oct 20, 2017	68.98	69.42	67.02	67.25	397,873	-1.48(-2.15%)
Oct 19, 2017	69.04	69.49	67.80	68.73	377,032	-0.86(-1.24%)
Oct 18, 2017	71.04	71.49	69.30	69.59	233,119	-1.10(-1.56%)
Oct 17, 2017	70.97	72.09	70.54	70.69	338,502	-0.43(-0.60%)
Oct 16, 2017	71.65	72.54	70.41	71.12	294,570	-0.23(-0.32%)
Oct 13, 2017	72.25	72.73	71.17	71.35	245,472	-0.98(-1.35%)
Oct 12, 2017	70.49	72.50	70.32	72.33	406,908	+1.90(+2.70%)
Oct 11, 2017	71.22	71.59	70.11	70.43	507,206	-0.79(-1.12%)
Oct 10, 2017	71.95	71.95	70.26	71.22	231,250	-0.05(-0.06%)
Oct 09, 2017	70.75	71.40	69.75	71.27	316,327	+0.82(+1.16%)
Oct 06, 2017	70.51	71.24	69.93	70.45	284,949	-0.37(-0.52%)
Oct 05, 2017	70.24	71.02	69.04	70.82	320,924	+0.57(+0.81%)
Oct 04, 2017	68.94	71.40	68.02	70.25	1,017,271	+0.96(+1.39%)
Oct 03, 2017	68.56	69.45	67.25	69.29	473,563	+1.07(+1.57%)
Oct 02, 2017	66.79	68.37	66.19	68.22	575,965	+1.47(+2.20%)
Sep 29, 2017	64.94	66.86	64.19	66.75	327,148	+1.78(+2.74%)
Sep 28, 2017	65.93	65.93	64.01	64.97	376,318	-0.78(-1.19%)
Sep 27, 2017	65.88	66.89	65.60	65.75	401,362	+0.39(+0.60%)
Sep 26, 2017	66.43	66.49	64.83	65.36	282,889	-1.17(-1.76%)
Sep 25, 2017	66.27	67.10	65.75	66.53	247,089	+0.46(+0.70%)
Sep 22, 2017	66.68	67.00	65.33	66.07	245,305	-1.05(-1.56%)
Sep 21, 2017	66.73	67.21	64.97	67.12	289,143	+0.49(+0.74%)
Sep 20, 2017	66.31	67.26	66.08	66.63	358,721	+0.81(+1.23%)
Sep 19, 2017	67.15	67.72	65.75	65.82	322,503	-1.04(-1.56%)
Sep 18, 2017	67.00	67.45	66.71	66.86	513,361	+0.43(+0.65%)
Sep 15, 2017	66.07	67.00	64.88	66.43	863,491	+0.84(+1.28%)
Sep 14, 2017	65.80	66.42	65.08	65.59	257,949	-0.23(-0.35%)
Sep 13, 2017	66.20	66.33	65.02	65.82	403,373	-0.29(-0.44%)
Sep 12, 2017	65.01	66.56	64.47	66.11	389,079	+1.01(+1.55%)
Sep 11, 2017	64.32	65.21	63.15	65.10	463,799	+1.46(+2.29%)
Sep 08, 2017	63.56	64.55	62.26	63.64	247,200	-0.16(-0.25%)
Sep 07, 2017	62.55	64.18	61.87	63.80	297,979	+1.30(+2.08%)
Sep 06, 2017	61.11	62.75	60.08	62.50	362,706	+1.90(+3.14%)
Sep 05, 2017	61.20	61.88	60.49	60.60	489,697	-0.95(-1.54%)
Sep 01, 2017	63.26	63.78	61.27	61.55	440,992	-1.71(-2.70%)
Aug 31, 2017	61.92	63.45	61.34	63.26	489,594	+1.38(+2.23%)
Aug 30, 2017	60.00	62.73	59.94	61.88	400,707	+1.83(+3.05%)
Aug 29, 2017	58.10	60.61	57.81	60.05	347,660	+1.40(+2.39%)
Aug 28, 2017	57.86	58.68	57.03	58.65	434,878	+1.57(+2.75%)
Aug 25, 2017	58.59	58.73	57.01	57.08	197,527	-1.31(-2.24%)
Aug 24, 2017	57.27	58.74	56.94	58.39	392,349	+1.53(+2.69%)
Aug 23, 2017	57.12	57.56	56.51	56.86	367,484	-0.76(-1.32%)
Aug 22, 2017	55.40	57.67	55.17	57.62	462,803	+2.51(+4.55%)
Aug 21, 2017	55.19	56.00	54.40	55.11	231,243	+0.02(+0.04%)
Aug 18, 2017	54.95	56.08	53.90	55.09	445,941	+0.20(+0.36%)
Aug 17, 2017	56.08	56.49	54.76	54.89	368,487	-1.33(-2.37%)
Aug 16, 2017	58.26	58.40	55.94	56.22	569,131	-1.95(-3.35%)
Aug 15, 2017	59.04	59.21	57.81	58.17	279,882	-0.76(-1.29%)
Aug 14, 2017	59.43	59.92	58.78	58.93	252,910	+0.07(+0.12%)
Aug 11, 2017	58.31	59.15	57.06	58.86	501,674	+0.60(+1.03%)
Aug 10, 2017	60.08	60.08	57.76	58.26	314,047	-2.30(-3.80%)
Aug 09, 2017	58.83	61.48	58.55	60.56	518,590	+1.05(+1.76%)
Aug 08, 2017	59.00	60.65	55.44	59.51	1,058,869	-1.55(-2.54%)
Aug 07, 2017	61.14	61.80	60.14	61.06	637,741	-0.40(-0.65%)
Aug 04, 2017	63.38	63.38	61.42	61.46	477,021	-1.58(-2.51%)
Aug 03, 2017	62.80	64.82	61.87	63.04	932,988	+1.40(+2.27%)
Aug 02, 2017	60.06	63.50	58.36	61.64	1,521,805	+2.99(+5.10%)
Aug 01, 2017	56.21	59.82	54.30	58.65	2,149,355	+2.71(+4.84%)
Jul 31, 2017	56.59	56.80	55.75	55.94	243,861	-0.63(-1.11%)
Jul 28, 2017	56.01	56.73	55.34	56.57	329,453	+0.34(+0.60%)
Jul 27, 2017	58.20	58.94	55.77	56.23	353,326	-1.89(-3.25%)
Jul 26, 2017	58.09	58.88	57.75	58.12	277,178	+0.16(+0.28%)
Jul 25, 2017	59.77	59.77	57.80	57.96	362,657	-1.42(-2.39%)
Jul 24, 2017	57.26	59.37	57.05	59.38	387,351	+2.21(+3.87%)
Jul 21, 2017	57.13	58.57	56.51	57.17	345,338	-0.06(-0.10%)
Jul 20, 2017		57.94	56.17	57.23	277,718	+0.84(+1.49%)
Jul 19, 2017	56.50	57.45	55.74	56.39	274,212	+0.36(+0.64%)
Jul 18, 2017	57.61	58.16	55.88	56.03	289,266	-1.72(-2.98%)
Jul 17, 2017	57.89	59.16	57.40	57.75	416,255	-0.06(-0.10%)
Jul 14, 2017	57.36	57.92	56.87	57.81	310,024	+0.43(+0.75%)
Jul 13, 2017	56.49	57.97	55.56	57.38	407,050	+1.22(+2.17%)
Jul 12, 2017	56.69	56.78	55.56	56.16	470,356	-0.11(-0.20%)
Jul 11, 2017	54.62	56.80	54.41	56.27	515,226	+1.77(+3.25%)
Jul 10, 2017	55.01	55.79	53.46	54.50	530,485	-0.41(-0.75%)
Jul 07, 2017	54.33	55.00	53.44	54.91	418,918	+0.89(+1.65%)
Jul 06, 2017	53.19	54.60	52.59	54.02	1,235,498	+0.15(+0.28%)
Jul 05, 2017	51.90	54.14	51.29	53.87	640,895	+1.69(+3.24%)