Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	90.83	92.02	90.48	90.97	648,746	+0.72(+0.80%)
Jun 27, 2019	89.10	90.54	88.97	90.25	375,352	+1.27(+1.43%)
Jun 26, 2019	87.79	89.16	87.48	88.97	403,241	+1.59(+1.82%)
Jun 25, 2019	87.02	87.79	86.06	87.38	393,224	+0.46(+0.53%)
Jun 24, 2019	86.88	87.86	86.24	86.92	711,911	+0.06(+0.07%)
Jun 21, 2019	87.38	87.47	86.73	86.86	850,410	-0.61(-0.70%)
Jun 20, 2019	86.39	87.56	85.52	87.47	778,307	+1.65(+1.92%)
Jun 19, 2019	87.02	87.02	85.48	85.83	597,143	-0.63(-0.73%)
Jun 18, 2019	86.80	88.59	86.22	86.46	794,298	+0.24(+0.27%)
Jun 17, 2019	87.39	87.39	86.15	86.22	532,230	-1.02(-1.17%)
Jun 14, 2019	88.84	88.84	86.93	87.24	634,566	-1.38(-1.56%)
Jun 13, 2019	88.33	89.30	88.07	88.62	412,986	+0.50(+0.57%)
Jun 12, 2019	88.74	88.74	87.38	88.12	312,032	-0.75(-0.84%)
Jun 11, 2019	90.09	90.65	88.56	88.87	271,790	-0.17(-0.19%)
Jun 10, 2019	88.69	90.07	88.29	89.03	249,174	+0.89(+1.01%)
Jun 07, 2019	88.10	88.46	87.35	88.15	299,102	+0.27(+0.30%)
Jun 06, 2019	86.67	87.88	85.75	87.88	416,637	+0.94(+1.08%)
Jun 05, 2019	86.22	87.06	83.70	86.94	578,089	+0.65(+0.76%)
Jun 04, 2019	85.10	86.35	84.01	86.29	654,550	+2.95(+3.54%)
Jun 03, 2019	82.44	83.97	82.04	83.34	378,506	+0.58(+0.70%)
May 31, 2019	83.67	84.06	82.75	82.75	628,793	-2.21(-2.60%)
May 30, 2019	86.27	86.62	84.66	84.97	489,168	-1.15(-1.33%)
May 29, 2019	85.22	86.40	84.56	86.11	506,311	+0.38(+0.44%)
May 28, 2019	87.12	87.41	85.74	85.74	619,674	-1.54(-1.76%)
May 24, 2019	87.69	88.28	86.76	87.28	438,271	+0.17(+0.19%)
May 23, 2019	87.05	87.24	85.99	87.11	500,097	-1.16(-1.32%)
May 22, 2019	88.33	89.12	87.94	88.27	623,729	-0.66(-0.74%)
May 21, 2019	88.26	89.10	87.51	88.93	611,690	+1.43(+1.64%)
May 20, 2019	87.03	87.77	85.89	87.50	777,181	-0.29(-0.33%)
May 17, 2019	88.91	89.21	87.75	87.79	779,509	-1.82(-2.03%)
May 16, 2019	90.00	90.71	89.14	89.61	584,051	-0.44(-0.49%)
May 15, 2019	89.09	90.30	88.19	90.05	602,174	+0.19(+0.21%)
May 14, 2019	89.93	90.81	89.14	89.86	617,948	+0.49(+0.55%)
May 13, 2019	91.05	91.52	89.09	89.37	998,015	-3.49(-3.76%)
May 10, 2019	92.35	93.40	90.60	92.86	1,007,593	+0.06(+0.06%)
May 09, 2019	90.63	92.98	90.09	92.80	816,023	+0.35(+0.38%)
May 08, 2019	92.67	93.32	92.10	92.45	797,416	-0.12(-0.13%)
May 07, 2019	95.44	95.44	91.62	92.57	1,237,671	-3.81(-3.95%)
May 06, 2019	104.77	104.77	94.58	96.38	2,163,570	-12.65(-11.60%)
May 03, 2019	106.49	109.31	106.08	109.03	496,630	+2.78(+2.62%)
May 02, 2019	107.86	108.22	105.28	106.24	486,126	-1.50(-1.39%)
May 01, 2019	109.17	109.96	107.64	107.74	405,876	-1.39(-1.27%)
Apr 30, 2019	110.85	110.88	108.87	109.13	409,857	-1.99(-1.79%)
Apr 29, 2019	111.10	112.47	110.89	111.11	264,116	+0.47(+0.43%)
Apr 26, 2019	109.81	110.65	108.87	110.64	391,023	+0.36(+0.33%)
Apr 25, 2019	111.24	111.24	109.33	110.28	304,099	-1.06(-0.95%)
Apr 24, 2019	112.03	112.21	111.26	111.34	307,836	-1.29(-1.14%)
Apr 23, 2019	111.59	112.79	110.50	112.63	522,409	+1.11(+1.00%)
Apr 22, 2019	111.60	112.55	111.17	111.52	329,472	-0.29(-0.25%)
Apr 18, 2019	110.61	111.99	109.68	111.80	427,106	+1.23(+1.11%)
Apr 17, 2019	110.92	111.53	110.25	110.57	392,808	-0.14(-0.12%)
Apr 16, 2019	109.75	110.74	109.71	110.71	627,172	+1.47(+1.34%)
Apr 15, 2019	110.66	111.22	108.79	109.24	413,274	-1.28(-1.16%)
Apr 12, 2019	110.44	111.70	109.65	110.52	409,115	+1.86(+1.71%)
Apr 11, 2019	109.38	110.82	108.51	108.66	446,722	-0.06(-0.05%)
Apr 10, 2019	108.13	108.75	105.85	108.72	886,206	+0.54(+0.50%)
Apr 09, 2019	111.49	111.60	108.02	108.18	670,212	-4.07(-3.63%)
Apr 08, 2019	113.44	113.71	111.93	112.25	569,705	-1.41(-1.24%)
Apr 05, 2019	112.55	113.88	111.77	113.66	431,477	+1.40(+1.24%)
Apr 04, 2019	111.61	112.88	111.27	112.27	311,424	+0.68(+0.61%)
Apr 03, 2019	110.75	111.75	110.44	111.59	537,994	+2.02(+1.84%)
Apr 02, 2019	109.83	110.02	108.73	109.57	416,403	-0.02(-0.02%)
Apr 01, 2019	106.38	109.71	106.07	109.59	446,986	+4.21(+4.00%)
Mar 29, 2019	105.79	106.38	105.12	105.38	645,945	+0.78(+0.74%)
Mar 28, 2019	102.28	104.82	101.82	104.60	698,537	+2.56(+2.51%)
Mar 27, 2019	100.49	102.37	100.24	102.04	592,532	+1.83(+1.83%)
Mar 26, 2019	98.55	100.60	98.55	100.21	471,852	+2.66(+2.72%)
Mar 25, 2019	97.52	98.74	96.53	97.56	569,965	+0.00(+0.00%)
Mar 22, 2019	102.33	102.78	96.82	97.56	1,343,932	-5.95(-5.75%)
Mar 21, 2019	104.29	105.02	103.26	103.51	1,158,354	-1.76(-1.67%)
Mar 20, 2019	108.50	108.79	105.24	105.27	478,485	-3.25(-2.99%)
Mar 19, 2019	110.50	111.00	108.34	108.52	490,955	-1.27(-1.16%)
Mar 18, 2019	108.22	109.91	108.08	109.79	423,151	+2.20(+2.05%)
Mar 15, 2019	104.95	107.61	104.86	107.58	729,394	+2.55(+2.43%)
Mar 14, 2019	105.34	105.92	104.91	105.03	334,338	-0.42(-0.40%)
Mar 13, 2019	105.44	105.81	104.48	105.46	344,238	+0.62(+0.59%)
Mar 12, 2019	105.32	106.07	104.44	104.84	337,254	+0.00(+0.00%)
Mar 11, 2019	103.06	104.85	102.81	104.84	394,868	+2.69(+2.63%)
Mar 08, 2019	101.33	102.32	99.74	102.15	568,086	+0.21(+0.20%)
Mar 07, 2019	104.54	104.54	101.71	101.94	683,481	-2.82(-2.70%)
Mar 06, 2019	106.82	107.39	104.74	104.77	371,262	-2.16(-2.02%)
Mar 05, 2019	108.07	108.07	105.86	106.93	778,431	-1.58(-1.45%)
Mar 04, 2019	109.28	110.34	107.45	108.51	529,235	-0.24(-0.22%)
Mar 01, 2019	108.88	110.44	108.53	108.74	323,430	+0.91(+0.84%)
Feb 28, 2019	108.37	108.81	107.79	107.84	487,901	-0.54(-0.50%)
Feb 27, 2019	108.61	109.64	108.13	108.38	346,664	-0.30(-0.27%)
Feb 26, 2019	107.74	109.14	107.74	108.67	527,754	+0.12(+0.11%)
Feb 25, 2019	108.39	110.39	108.08	108.56	386,421	+1.19(+1.11%)
Feb 22, 2019	106.45	107.51	106.37	107.36	260,309	+1.10(+1.04%)
Feb 21, 2019	107.94	108.27	106.08	106.26	636,375	-1.91(-1.76%)
Feb 20, 2019	107.06	108.27	106.73	108.17	291,303	+0.94(+0.87%)
Feb 19, 2019	106.47	107.85	105.74	107.24	352,904	+0.04(+0.04%)
Feb 15, 2019	104.94	107.30	104.33	107.20	525,599	+3.47(+3.35%)
Feb 14, 2019	103.50	104.30	102.13	103.72	357,435	-1.01(-0.97%)
Feb 13, 2019	104.92	106.78	104.60	104.74	377,076	+0.60(+0.58%)
Feb 12, 2019	104.03	105.34	103.78	104.14	448,821	+1.27(+1.23%)
Feb 11, 2019	103.37	103.73	102.36	102.87	479,280	+0.04(+0.04%)
Feb 08, 2019	105.83	106.44	101.95	102.83	545,029	-3.69(-3.46%)
Feb 07, 2019	106.52	107.53	105.20	106.52	264,032	-0.53(-0.49%)
Feb 06, 2019	107.41	108.37	106.08	107.05	516,068	-0.86(-0.80%)
Feb 05, 2019	105.44	108.11	105.05	107.92	752,122	+2.56(+2.43%)
Feb 04, 2019	104.95	106.96	103.11	105.36	878,819	+2.38(+2.32%)
Feb 01, 2019	102.92	104.22	102.56	102.97	883,302	+0.03(+0.03%)
Jan 31, 2019	102.17	104.03	101.77	102.94	695,818	+0.16(+0.15%)
Jan 30, 2019	104.83	104.95	101.31	102.78	839,252	-1.87(-1.79%)
Jan 29, 2019	106.67	106.69	104.56	104.66	411,154	-3.11(-2.89%)
Jan 28, 2019	106.48	108.31	104.97	107.77	503,046	+0.25(+0.23%)
Jan 25, 2019	106.70	108.14	106.33	107.52	547,884	+1.83(+1.74%)
Jan 24, 2019	104.26	106.04	104.26	105.69	476,984	+1.23(+1.17%)
Jan 23, 2019	104.92	105.46	103.20	104.46	452,642	-0.08(-0.07%)
Jan 22, 2019	105.22	106.07	103.21	104.54	1,037,291	-1.95(-1.83%)
Jan 18, 2019	105.83	106.96	104.90	106.49	1,026,951	+1.48(+1.41%)
Jan 17, 2019	103.97	105.63	102.88	105.01	482,374	-0.09(-0.08%)
Jan 16, 2019	103.07	106.26	102.21	105.10	639,657	+3.13(+3.07%)
Jan 15, 2019	99.90	102.01	99.63	101.97	451,894	+1.57(+1.56%)
Jan 14, 2019	99.07	101.45	98.58	100.40	412,487	+0.24(+0.24%)
Jan 11, 2019	101.02	101.84	98.62	100.16	717,938	-1.92(-1.88%)
Jan 10, 2019	101.03	102.56	100.99	102.08	797,369	+0.56(+0.55%)
Jan 09, 2019	100.08	101.84	100.08	101.52	354,054	+1.11(+1.10%)
Jan 08, 2019	100.92	101.82	99.89	100.41	477,119	-0.18(-0.18%)
Jan 07, 2019	98.74	101.73	97.59	100.59	631,950	+1.86(+1.89%)
Jan 04, 2019	96.34	98.81	95.62	98.72	573,779	+4.14(+4.38%)
Jan 03, 2019	95.72	96.60	93.75	94.58	558,173	-1.77(-1.83%)
Jan 02, 2019	93.70	97.67	93.30	96.35	551,263	+0.77(+0.81%)
Dec 31, 2018	94.49	95.96	93.53	95.58	580,712	+1.40(+1.49%)
Dec 28, 2018	95.59	96.08	93.73	94.17	475,601	-1.12(-1.17%)
Dec 27, 2018	91.42	95.30	90.88	95.29	827,832	+2.05(+2.20%)
Dec 26, 2018	88.54	93.28	86.77	93.24	806,530	+4.73(+5.34%)
Dec 24, 2018	89.75	91.21	88.42	88.51	245,701	-2.14(-2.36%)
Dec 21, 2018	91.47	93.14	90.47	90.65	1,589,109	-0.90(-0.99%)
Dec 20, 2018	90.10	92.89	89.76	91.55	839,054	+1.12(+1.24%)
Dec 19, 2018	93.14	94.44	89.74	90.44	718,681	-3.45(-3.68%)
Dec 18, 2018	94.52	95.73	93.08	93.89	1,089,280	+0.25(+0.27%)
Dec 17, 2018	93.48	96.32	93.07	93.63	1,264,818	-0.05(-0.05%)
Dec 14, 2018	96.13	96.52	92.01	93.68	1,718,689	-2.80(-2.90%)
Dec 13, 2018	99.96	100.62	96.17	96.48	1,215,341	-3.46(-3.46%)
Dec 12, 2018	99.25	101.93	98.11	99.94	617,572	+2.42(+2.48%)
Dec 11, 2018	100.33	101.32	96.55	97.52	835,430	-1.04(-1.05%)
Dec 10, 2018	100.62	101.04	96.95	98.56	666,333	-2.51(-2.48%)
Dec 07, 2018	104.53	106.08	99.73	101.07	1,082,005	-3.45(-3.30%)
Dec 06, 2018	100.55	104.58	99.40	104.52	1,055,384	+1.38(+1.34%)
Dec 04, 2018	108.81	109.05	102.83	103.14	749,543	-6.04(-5.53%)
Dec 03, 2018	110.89	112.24	108.90	109.18	477,178	+0.19(+0.17%)
Nov 30, 2018	109.37	110.08	107.63	108.99	492,219	-0.45(-0.41%)
Nov 29, 2018	110.69	111.09	109.12	109.44	438,428	-2.17(-1.94%)
Nov 28, 2018	108.38	111.61	107.25	111.61	590,279	+3.22(+2.97%)
Nov 27, 2018	109.65	110.34	107.64	108.39	538,842	-1.93(-1.75%)
Nov 26, 2018	108.73	111.10	108.22	110.33	574,281	+3.14(+2.93%)
Nov 23, 2018	106.33	108.63	105.90	107.19	163,631	-0.09(-0.08%)
Nov 21, 2018		107.28	107.28	107.28	0	+2.77(+2.65%)
Nov 20, 2018	107.09	107.70	103.98	104.51	599,040	-3.48(-3.22%)
Nov 19, 2018	110.69	112.43	107.80	107.99	564,715	-3.20(-2.88%)
Nov 16, 2018	110.53	111.47	109.10	111.19	686,945	+0.07(+0.06%)
Nov 15, 2018	108.01	111.18	106.86	111.12	662,557	+2.18(+2.00%)
Nov 14, 2018	110.02	111.25	107.45	108.94	516,880	-0.30(-0.28%)
Nov 13, 2018	111.12	111.65	108.95	109.25	408,316	-1.15(-1.04%)
Nov 12, 2018	112.91	112.95	110.01	110.40	375,322	-2.64(-2.33%)
Nov 09, 2018	114.23	114.56	111.90	113.03	408,721	-1.73(-1.50%)
Nov 08, 2018	114.96	116.79	114.33	114.76	385,331	-0.65(-0.56%)
Nov 07, 2018	113.94	115.46	111.72	115.41	503,162	+2.26(+1.99%)
Nov 06, 2018	112.38	114.36	111.57	113.15	389,390	+0.86(+0.77%)
Nov 05, 2018	114.77	115.62	111.42	112.29	714,390	-2.00(-1.75%)
Nov 02, 2018	116.78	116.97	113.25	114.30	623,722	-1.40(-1.21%)
Nov 01, 2018	112.10	115.93	112.10	115.70	484,236	+4.50(+4.05%)
Oct 31, 2018	113.44	114.41	111.14	111.20	572,138	-1.48(-1.31%)
Oct 30, 2018	109.26	114.00	108.15	112.67	1,019,777	+3.67(+3.37%)
Oct 29, 2018	117.36	117.36	107.88	109.00	1,372,388	-4.02(-3.56%)
Oct 26, 2018	114.71	115.22	112.75	113.03	656,022	-2.79(-2.41%)
Oct 25, 2018	114.49	117.11	113.69	115.81	510,444	+2.43(+2.14%)
Oct 24, 2018	115.31	115.80	113.05	113.39	1,124,910	-2.05(-1.77%)
Oct 23, 2018	115.04	115.93	112.92	115.43	756,748	-1.82(-1.55%)
Oct 22, 2018	120.80	121.59	117.08	117.25	589,096	-3.39(-2.81%)
Oct 19, 2018	121.16	122.70	120.38	120.64	561,779	-0.37(-0.31%)
Oct 18, 2018	124.31	124.31	120.81	121.01	509,879	-3.53(-2.84%)
Oct 17, 2018	122.41	125.59	121.91	124.54	516,134	+1.33(+1.08%)
Oct 16, 2018	122.85	123.30	120.68	123.21	429,455	+1.24(+1.02%)
Oct 15, 2018	120.78	123.22	120.59	121.97	432,276	+0.62(+0.51%)
Oct 12, 2018	122.39	123.31	119.48	121.35	682,087	+0.83(+0.69%)
Oct 11, 2018	123.91	124.91	119.61	120.52	1,038,591	-3.97(-3.19%)
Oct 10, 2018	128.44	128.61	124.21	124.49	773,382	-3.93(-3.06%)
Oct 09, 2018	130.14	130.14	127.69	128.42	472,515	-2.23(-1.71%)
Oct 08, 2018	130.88	131.07	129.64	130.66	686,334	-1.10(-0.84%)
Oct 05, 2018	134.53	135.39	131.48	131.76	601,950	-2.47(-1.84%)
Oct 04, 2018	135.01	136.34	132.30	134.22	442,642	-0.78(-0.58%)
Oct 03, 2018	134.78	136.31	133.37	135.01	645,885	+1.09(+0.81%)
Oct 02, 2018	134.04	136.41	132.56	133.92	624,330	-0.27(-0.20%)
Oct 01, 2018	134.45	135.08	133.21	134.20	547,657	+0.44(+0.33%)
Sep 28, 2018	133.95	135.90	133.42	133.76	514,862	-1.45(-1.07%)
Sep 27, 2018	136.43	136.61	134.85	135.20	409,124	-0.87(-0.64%)
Sep 26, 2018	137.50	138.29	135.75	136.07	500,772	-1.39(-1.01%)
Sep 25, 2018	141.42	141.68	137.24	137.46	324,125	-3.41(-2.42%)
Sep 24, 2018	143.97	144.73	140.81	140.88	345,677	-3.55(-2.46%)
Sep 21, 2018	143.28	144.47	142.63	144.43	690,674	+1.59(+1.11%)
Sep 20, 2018	143.40	144.52	141.60	142.84	246,778	+0.36(+0.25%)
Sep 19, 2018	139.71	143.29	139.18	142.48	292,305	+3.48(+2.51%)
Sep 18, 2018	139.09	139.95	137.80	139.00	337,651	+0.03(+0.02%)
Sep 17, 2018	140.22	140.90	138.79	138.97	317,856	-0.89(-0.64%)
Sep 14, 2018	137.88	140.28	137.70	139.86	319,527	+2.21(+1.61%)
Sep 13, 2018	140.03	140.14	137.38	137.65	234,905	-1.42(-1.02%)
Sep 12, 2018	139.18	139.87	138.31	139.07	329,928	-0.79(-0.57%)
Sep 11, 2018	139.15	140.49	138.17	139.86	374,044	-0.10(-0.07%)
Sep 10, 2018	140.16	141.09	139.57	139.96	297,901	+0.34(+0.24%)
Sep 07, 2018	140.15	142.49	138.03	139.62	512,000	-1.11(-0.79%)
Sep 06, 2018	142.53	142.53	139.96	140.72	522,768	-0.77(-0.55%)
Sep 05, 2018	141.36	143.30	140.74	141.49	369,539	-0.22(-0.15%)
Sep 04, 2018	142.84	142.84	140.93	141.71	485,342	-1.21(-0.85%)
Aug 31, 2018		142.92	142.92	142.92	0	+0.09(+0.06%)
Aug 30, 2018	144.27	144.81	142.11	142.84	444,533	-2.01(-1.39%)
Aug 29, 2018	143.48	145.18	142.54	144.85	422,889	+1.09(+0.76%)
Aug 28, 2018	144.95	147.34	143.61	143.76	812,078	-1.20(-0.83%)
Aug 27, 2018	145.21	147.20	144.79	144.97	298,246	+0.62(+0.43%)
Aug 24, 2018	143.96	144.82	143.01	144.35	336,904	+1.04(+0.72%)
Aug 23, 2018	145.22	145.68	143.20	143.31	330,282	-2.07(-1.43%)
Aug 22, 2018	145.54	146.30	144.93	145.39	258,887	-0.25(-0.17%)
Aug 21, 2018	144.59	146.85	144.51	145.64	372,202	+0.86(+0.59%)
Aug 20, 2018	143.96	145.41	143.24	144.78	394,119	+1.37(+0.96%)
Aug 17, 2018	142.84	143.97	142.21	143.41	380,959	+0.29(+0.21%)
Aug 16, 2018	142.75	145.55	142.50	143.12	395,827	+0.84(+0.59%)
Aug 15, 2018	142.23	143.31	139.69	142.28	967,351	-1.17(-0.82%)
Aug 14, 2018	144.28	144.46	142.91	143.45	488,905	+0.22(+0.16%)
Aug 13, 2018	144.58	145.39	142.35	143.23	437,871	-1.72(-1.19%)
Aug 10, 2018	146.46	146.46	143.02	144.95	416,223	-2.96(-2.00%)
Aug 09, 2018	148.36	150.04	147.59	147.91	386,858	-0.51(-0.34%)
Aug 08, 2018	151.65	153.04	147.16	148.42	642,467	-3.43(-2.26%)
Aug 07, 2018	150.59	153.17	150.59	151.85	667,833	+1.97(+1.32%)
Aug 06, 2018	148.61	150.72	148.10	149.88	660,402	+1.41(+0.95%)
Aug 03, 2018	151.16	152.21	145.49	148.48	1,471,069	-3.51(-2.31%)
Aug 02, 2018	151.52	152.42	149.32	151.98	1,044,134	+0.15(+0.10%)
Aug 01, 2018	156.43	156.49	149.46	151.84	949,730	-4.40(-2.82%)
Jul 31, 2018	157.56	159.70	155.31	156.24	876,045	+1.26(+0.81%)
Jul 30, 2018	148.79	156.68	148.79	154.98	1,023,525	+7.49(+5.08%)
Jul 27, 2018	147.90	148.68	146.70	147.49	476,120	-0.64(-0.44%)
Jul 26, 2018	147.68	148.66	145.68	148.13	346,752	+0.78(+0.53%)
Jul 25, 2018	148.20	148.20	146.17	147.35	335,707	-0.75(-0.51%)
Jul 24, 2018	147.54	149.11	147.22	148.10	574,116	+1.53(+1.05%)
Jul 23, 2018	144.94	147.05	144.24	146.57	447,133	+1.24(+0.85%)
Jul 20, 2018	145.03	146.15	143.94	145.33	350,839	-0.46(-0.31%)
Jul 19, 2018	146.07	147.50	144.98	145.79	317,093	-1.89(-1.28%)
Jul 18, 2018	145.82	147.77	145.36	147.69	401,978	+2.69(+1.86%)
Jul 17, 2018	144.99	145.95	144.87	144.99	257,131	-0.13(-0.09%)
Jul 16, 2018	145.04	145.49	144.18	145.12	560,393	+0.14(+0.09%)
Jul 13, 2018	145.24	145.90	144.38	144.98	375,777	-0.66(-0.46%)
Jul 12, 2018	148.05	148.05	145.58	145.65	353,618	-1.13(-0.77%)
Jul 11, 2018	147.77	147.77	145.85	146.78	351,147	-2.06(-1.38%)
Jul 10, 2018	147.51	149.00	146.32	148.84	436,298	+1.49(+1.01%)
Jul 09, 2018	145.65	147.84	144.58	147.34	423,487	+2.77(+1.92%)
Jul 06, 2018	144.23	145.76	144.23	144.57	650,667	+0.04(+0.03%)
Jul 05, 2018	145.17	146.81	142.99	144.53	336,752	+0.77(+0.54%)
Jul 03, 2018		143.76	143.76	143.76	0	-1.63(-1.12%)