Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	155.49	159.64	155.49	158.88	248,300	+5.16(+3.36%)
Mar 28, 2019	153.70	155.69	151.07	153.72	106,821	+0.97(+0.64%)
Mar 27, 2019	155.44	157.24	150.94	152.75	107,325	-2.83(-1.82%)
Mar 26, 2019	154.30	156.90	153.49	155.58	137,699	+3.08(+2.02%)
Mar 25, 2019	150.59	153.51	148.26	152.50	142,009	+1.25(+0.83%)
Mar 22, 2019	158.64	158.82	151.24	151.25	157,500	-8.49(-5.31%)
Mar 21, 2019	154.97	162.78	154.82	159.74	153,957	+4.20(+2.70%)
Mar 20, 2019	156.15	157.87	154.57	155.54	123,237	-1.01(-0.65%)
Mar 19, 2019	159.09	159.98	155.94	156.55	114,471	-1.58(-1.00%)
Mar 18, 2019	154.96	158.70	154.36	158.13	241,975	+2.59(+1.67%)
Mar 15, 2019	155.25	159.04	154.82	155.54	210,400	+1.05(+0.68%)
Mar 14, 2019	157.82	159.09	153.46	154.49	112,523	-3.29(-2.09%)
Mar 13, 2019	159.28	159.62	157.55	157.78	113,086	-0.73(-0.46%)
Mar 12, 2019	159.00	159.00	154.14	158.51	130,171	+0.06(+0.04%)
Mar 11, 2019	150.13	158.63	150.13	158.45	151,111	+10.27(+6.93%)
Mar 08, 2019	147.20	148.91	145.82	148.18	100,000	-0.67(-0.45%)
Mar 07, 2019	154.39	154.39	147.55	148.85	101,693	-5.78(-3.74%)
Mar 06, 2019	155.70	155.93	153.21	154.63	112,524	-0.43(-0.28%)
Mar 05, 2019	157.82	157.82	154.43	155.06	71,898	-2.78(-1.76%)
Mar 04, 2019	160.55	163.13	155.50	157.84	167,519	-2.26(-1.41%)
Mar 01, 2019	156.63	160.16	156.04	160.10	97,100	+4.85(+3.12%)
Feb 28, 2019	154.94	155.90	152.83	155.25	66,172	-0.13(-0.08%)
Feb 27, 2019	158.02	158.04	154.04	155.38	118,538	-3.55(-2.23%)
Feb 26, 2019	154.60	160.23	154.60	158.93	177,874	+3.77(+2.43%)
Feb 25, 2019	154.78	157.70	153.46	155.16	253,920	+1.53(+1.00%)
Feb 22, 2019	155.00	155.69	151.24	153.63	396,900	-2.11(-1.35%)
Feb 21, 2019	131.06	159.50	131.06	155.74	400,106	+19.15(+14.02%)
Feb 20, 2019	134.29	138.81	134.29	136.59	246,282	+1.48(+1.10%)
Feb 19, 2019	136.05	136.32	134.48	135.11	136,201	-0.94(-0.69%)
Feb 15, 2019	130.74	136.27	129.78	136.05	138,600	+6.44(+4.97%)
Feb 14, 2019	131.45	133.10	129.30	129.61	121,818	-3.05(-2.30%)
Feb 13, 2019	132.46	133.50	131.03	132.66	91,704	+0.49(+0.37%)
Feb 12, 2019	128.25	132.35	126.43	132.17	105,086	+5.14(+4.05%)
Feb 11, 2019	126.02	127.05	124.72	127.03	126,241	+1.60(+1.28%)
Feb 08, 2019	124.35	126.22	122.25	125.43	100,400	+0.28(+0.22%)
Feb 07, 2019	128.79	128.79	124.57	125.15	86,090	-4.77(-3.67%)
Feb 06, 2019	128.31	130.60	128.31	129.92	73,624	+1.51(+1.18%)
Feb 05, 2019	129.92	130.29	127.61	128.41	163,328	-0.85(-0.66%)
Feb 04, 2019	129.28	129.37	127.35	129.26	115,802	+0.12(+0.09%)
Feb 01, 2019	126.76	129.95	124.92	129.14	161,300	+2.23(+1.76%)
Jan 31, 2019	124.26	129.24	124.26	126.91	128,068	+2.81(+2.26%)
Jan 30, 2019	121.44	124.18	119.69	124.10	125,979	+2.85(+2.35%)
Jan 29, 2019	120.85	122.51	118.91	121.25	92,501	+1.00(+0.83%)
Jan 28, 2019	117.93	120.37	117.07	120.25	98,725	-0.44(-0.36%)
Jan 25, 2019	116.69	121.92	116.69	120.69	87,400	+4.55(+3.92%)
Jan 24, 2019	111.28	116.18	110.77	116.14	98,085	+5.41(+4.89%)
Jan 23, 2019	112.78	114.20	108.97	110.73	79,122	-1.40(-1.25%)
Jan 22, 2019	114.49	114.98	110.91	112.13	113,360	-3.23(-2.80%)
Jan 18, 2019	112.63	116.38	110.96	115.36	112,900	+3.38(+3.02%)
Jan 17, 2019	109.15	113.18	109.15	111.98	148,178	+1.10(+0.99%)
Jan 16, 2019	111.97	112.55	110.15	110.88	88,781	-0.87(-0.78%)
Jan 15, 2019	114.21	114.54	110.32	111.75	124,613	-2.37(-2.08%)
Jan 14, 2019	112.01	115.47	111.11	114.12	166,463	+1.08(+0.96%)
Jan 11, 2019	110.36	114.27	109.11	113.04	215,200	+1.41(+1.26%)
Jan 10, 2019	105.71	112.24	105.66	111.63	192,315	+5.07(+4.76%)
Jan 09, 2019	102.99	107.51	102.81	106.56	150,402	+3.87(+3.77%)
Jan 08, 2019	102.31	102.90	100.54	102.69	102,757	+1.81(+1.79%)
Jan 07, 2019	98.18	102.22	96.97	100.88	93,212	+2.76(+2.81%)
Jan 04, 2019	95.71	98.32	93.31	98.12	163,100	+4.29(+4.57%)
Jan 03, 2019	98.86	98.86	93.61	93.83	107,017	-6.19(-6.19%)
Jan 02, 2019	97.68	102.56	97.36	100.02	104,969	+0.96(+0.97%)
Dec 31, 2018	99.76	100.04	97.00	99.06	94,700	+0.08(+0.08%)
Dec 28, 2018	96.32	101.35	95.63	98.98	146,900	+2.58(+2.68%)
Dec 27, 2018	93.09	96.43	91.90	96.40	98,755	+0.74(+0.77%)
Dec 26, 2018	91.92	95.80	89.21	95.66	112,825	+4.66(+5.12%)
Dec 24, 2018	92.19	94.87	91.00	91.00	49,800	-2.15(-2.31%)
Dec 21, 2018	95.03	95.38	92.90	93.15	388,500	-2.17(-2.28%)
Dec 20, 2018	98.63	100.17	94.16	95.32	143,413	-4.02(-4.05%)
Dec 19, 2018	100.85	105.22	98.75	99.34	104,836	-1.68(-1.66%)
Dec 18, 2018	103.77	105.14	100.15	101.02	123,141	-2.02(-1.96%)
Dec 17, 2018	101.67	105.50	100.68	103.04	135,951	+0.90(+0.88%)
Dec 14, 2018	104.43	105.40	101.35	102.14	182,500	-3.64(-3.44%)
Dec 13, 2018	108.45	108.45	105.65	105.78	131,230	-1.72(-1.60%)
Dec 12, 2018	108.05	111.50	106.64	107.50	174,863	+1.34(+1.26%)
Dec 11, 2018	111.07	111.07	104.88	106.16	160,608	-3.39(-3.09%)
Dec 10, 2018	114.50	114.67	108.02	109.55	151,706	-5.16(-4.50%)
Dec 07, 2018	120.48	120.93	114.29	114.71	136,000	-5.89(-4.88%)
Dec 06, 2018	125.31	125.31	118.78	120.60	179,389	-7.25(-5.67%)
Dec 04, 2018	133.85	133.85	125.86	127.85	147,600	-6.46(-4.81%)
Dec 03, 2018	129.60	134.76	128.73	134.31	128,826	+5.65(+4.39%)
Nov 30, 2018	126.65	129.32	126.09	128.66	136,500	+1.89(+1.49%)
Nov 29, 2018	126.05	128.49	124.55	126.77	161,192	-0.03(-0.02%)
Nov 28, 2018	123.02	126.89	120.75	126.80	73,863	+5.00(+4.11%)
Nov 27, 2018	122.77	124.52	121.25	121.80	58,375	-1.78(-1.44%)
Nov 26, 2018	122.28	123.98	120.86	123.58	62,374	+3.09(+2.56%)
Nov 23, 2018	116.56	122.52	116.56	120.49	35,800	+2.44(+2.07%)
Nov 21, 2018		118.05	118.05	118.05	0	+1.18(+1.01%)
Nov 20, 2018	119.08	121.28	116.85	116.87	117,752	-4.57(-3.76%)
Nov 19, 2018	123.77	123.77	120.84	121.44	157,151	-3.12(-2.50%)
Nov 16, 2018	119.80	124.94	118.56	124.56	162,100	+3.46(+2.86%)
Nov 15, 2018	117.05	122.54	117.05	121.10	98,441	+3.13(+2.65%)
Nov 14, 2018	118.25	119.79	117.36	117.97	89,238	+1.00(+0.85%)
Nov 13, 2018	116.33	119.95	116.33	116.97	109,530	+0.63(+0.54%)
Nov 12, 2018	119.12	119.12	114.36	116.34	112,539	-3.56(-2.97%)
Nov 09, 2018	120.75	120.75	118.13	119.90	90,800	-1.32(-1.09%)
Nov 08, 2018	125.52	126.02	120.48	121.22	106,960	-5.24(-4.14%)
Nov 07, 2018	123.68	126.63	120.79	126.46	111,775	+3.83(+3.12%)
Nov 06, 2018	121.78	124.14	121.66	122.63	144,350	+0.06(+0.05%)
Nov 05, 2018	127.26	127.74	120.75	122.57	171,594	-5.46(-4.26%)
Nov 02, 2018	126.11	129.48	119.00	128.03	302,500	-3.47(-2.64%)
Nov 01, 2018	127.51	132.35	126.05	131.50	195,980	+8.44(+6.86%)
Oct 31, 2018	124.35	127.35	122.43	123.06	162,847	+0.39(+0.32%)
Oct 30, 2018	120.22	124.95	119.33	122.67	116,095	+2.48(+2.06%)
Oct 29, 2018	125.25	126.84	118.30	120.19	140,205	-3.11(-2.52%)
Oct 26, 2018	123.30	127.25	119.34	123.30	76,400	-2.86(-2.27%)
Oct 25, 2018	123.79	127.37	121.09	126.16	76,956	+5.77(+4.79%)
Oct 24, 2018	126.49	127.70	120.32	120.39	70,816	-5.99(-4.74%)
Oct 23, 2018	123.54	128.09	122.72	126.38	87,458	-0.21(-0.17%)
Oct 22, 2018	126.50	127.80	125.31	126.59	78,587	+0.44(+0.35%)
Oct 19, 2018	128.38	129.12	125.73	126.15	75,100	-1.94(-1.51%)
Oct 18, 2018	131.80	133.08	127.00	128.09	48,721	-4.72(-3.55%)
Oct 17, 2018	131.79	133.45	130.27	132.81	57,152	+0.59(+0.45%)
Oct 16, 2018	127.99	132.71	127.21	132.22	69,979	+5.47(+4.32%)
Oct 15, 2018	125.31	128.81	125.31	126.75	92,601	+0.92(+0.73%)
Oct 12, 2018	128.08	129.09	123.28	125.83	119,900	+0.87(+0.70%)
Oct 11, 2018	126.00	129.20	124.33	124.96	112,904	-1.91(-1.51%)
Oct 10, 2018	133.33	133.33	126.70	126.87	108,426	-7.05(-5.26%)
Oct 09, 2018	133.67	136.23	133.58	133.92	105,836	-0.37(-0.28%)
Oct 08, 2018	134.49	136.40	132.58	134.29	95,087	-0.90(-0.67%)
Oct 05, 2018	139.04	140.29	134.65	135.19	144,400	-3.98(-2.86%)
Oct 04, 2018	141.42	141.91	136.71	139.17	115,389	-2.91(-2.05%)
Oct 03, 2018	142.43	144.03	141.59	142.08	95,148	+0.14(+0.10%)
Oct 02, 2018	143.11	145.08	141.40	141.94	155,222	-1.06(-0.74%)
Oct 01, 2018	148.59	149.52	142.60	143.00	112,389	-4.32(-2.93%)
Sep 28, 2018	151.58	152.05	146.66	147.32	144,400	-5.67(-3.71%)
Sep 27, 2018	152.72	154.44	148.67	152.99	442,060	+0.92(+0.60%)
Sep 26, 2018	155.00	155.34	151.61	152.07	290,414	-1.60(-1.04%)
Sep 25, 2018	150.12	155.05	150.12	153.67	218,015	+3.65(+2.43%)
Sep 24, 2018	148.40	150.20	147.78	150.02	142,360	+0.88(+0.59%)
Sep 21, 2018	147.55	150.00	146.91	149.14	237,900	+2.03(+1.38%)
Sep 20, 2018	144.37	147.85	143.50	147.11	143,605	+3.64(+2.54%)
Sep 19, 2018	144.45	145.38	142.38	143.47	157,249	-1.03(-0.71%)
Sep 18, 2018	143.28	145.10	142.75	144.50	86,614	+2.57(+1.81%)
Sep 17, 2018	147.65	148.48	141.41	141.93	189,966	-5.53(-3.75%)
Sep 14, 2018	147.10	149.42	146.87	147.46	125,000	+0.50(+0.34%)
Sep 13, 2018	148.26	149.25	146.31	146.96	113,397	-0.57(-0.39%)
Sep 12, 2018	144.50	149.03	143.53	147.53	150,412	+3.19(+2.21%)
Sep 11, 2018	139.38	147.20	139.20	144.34	174,401	+4.12(+2.94%)
Sep 10, 2018	138.38	141.51	137.85	140.22	79,905	+2.35(+1.70%)
Sep 07, 2018	137.55	139.00	136.62	137.87	111,200	-0.01(-0.01%)
Sep 06, 2018	138.53	140.19	136.66	137.88	196,556	-0.28(-0.20%)
Sep 05, 2018	138.31	139.29	137.03	138.16	82,515	-0.77(-0.55%)
Sep 04, 2018	138.35	139.34	135.59	138.93	79,760	+0.86(+0.62%)
Aug 31, 2018		138.07	138.07	138.07	0	-0.41(-0.30%)
Aug 30, 2018	140.16	140.63	137.68	138.48	80,153	-2.15(-1.53%)
Aug 29, 2018	140.95	140.95	139.41	140.63	106,476	+0.19(+0.14%)
Aug 28, 2018	139.06	141.80	138.29	140.44	135,093	+2.15(+1.55%)
Aug 27, 2018	135.66	138.66	135.66	138.29	141,562	+3.10(+2.29%)
Aug 24, 2018	134.28	135.23	133.28	135.19	94,700	+1.26(+0.94%)
Aug 23, 2018	132.70	134.48	132.70	133.93	92,137	+1.54(+1.16%)
Aug 22, 2018	130.94	132.66	130.17	132.39	119,492	+0.90(+0.68%)
Aug 21, 2018	132.67	133.75	131.07	131.49	132,600	-0.49(-0.37%)
Aug 20, 2018	131.11	132.98	130.69	131.98	65,209	+0.57(+0.43%)
Aug 17, 2018	129.16	132.07	128.41	131.41	72,700	+1.82(+1.40%)
Aug 16, 2018	128.44	130.10	127.76	129.59	57,859	+2.43(+1.91%)
Aug 15, 2018	129.45	129.45	126.37	127.16	78,353	-3.19(-2.45%)
Aug 14, 2018	130.05	131.49	128.75	130.35	66,248	+1.20(+0.93%)
Aug 13, 2018	129.81	131.30	128.14	129.15	71,374	-0.53(-0.41%)
Aug 10, 2018	127.88	130.14	126.35	129.68	98,300	+1.03(+0.80%)
Aug 09, 2018	131.09	131.66	128.22	128.65	81,085	-2.73(-2.08%)
Aug 08, 2018	133.07	133.07	129.38	131.38	146,809	-1.93(-1.45%)
Aug 07, 2018	132.33	137.08	131.01	133.31	178,905	+1.29(+0.98%)
Aug 06, 2018	127.14	133.24	127.14	132.02	212,292	+4.48(+3.51%)
Aug 03, 2018	127.05	127.69	124.35	127.54	378,900	+0.38(+0.30%)
Aug 02, 2018	120.97	127.71	120.97	127.16	138,202	+4.78(+3.91%)
Aug 01, 2018	116.26	123.91	116.26	122.38	235,142	+5.81(+4.98%)
Jul 31, 2018	123.36	124.25	116.02	116.57	244,555	-6.24(-5.08%)
Jul 30, 2018	121.88	124.57	121.88	122.81	161,588	+0.93(+0.76%)
Jul 27, 2018	122.80	123.54	120.73	121.88	106,500	-1.04(-0.85%)
Jul 26, 2018	118.69	123.12	118.12	122.92	78,451	+4.15(+3.49%)
Jul 25, 2018	119.41	119.88	116.83	118.77	79,247	-0.64(-0.54%)
Jul 24, 2018	120.65	122.50	119.08	119.41	144,047	-0.21(-0.18%)
Jul 23, 2018	118.52	120.48	118.15	119.62	63,618	+0.54(+0.45%)
Jul 20, 2018	119.95	120.02	118.39	119.08	43,109	-0.77(-0.64%)
Jul 19, 2018	118.51	120.05	118.44	119.85	39,655	+0.76(+0.64%)
Jul 18, 2018	118.30	119.17	117.55	119.09	72,429	+0.93(+0.79%)
Jul 17, 2018	117.25	119.18	117.25	118.16	34,125	+0.31(+0.26%)
Jul 16, 2018	117.89	118.86	117.03	117.85	55,005	+0.47(+0.40%)
Jul 13, 2018	117.96	119.23	116.73	117.38	124,221	-0.23(-0.20%)
Jul 12, 2018	117.29	118.26	116.33	117.61	137,520	+1.28(+1.10%)
Jul 11, 2018	121.22	123.00	116.21	116.33	95,037	-6.16(-5.03%)
Jul 10, 2018	120.81	122.70	120.78	122.49	90,805	+1.59(+1.32%)
Jul 09, 2018	117.26	121.62	116.62	120.90	104,126	+4.21(+3.61%)
Jul 06, 2018	114.74	116.97	113.32	116.69	78,494	+1.97(+1.72%)
Jul 05, 2018	112.00	114.82	110.76	114.72	95,023	+3.73(+3.36%)
Jul 03, 2018		110.99	110.99	110.99	0	-2.36(-2.08%)
Jul 02, 2018	110.10	113.37	110.10	113.35	80,462	+1.89(+1.70%)
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%)