Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	41.18	42.87	40.82	42.40	694,717	+1.58(+3.86%)
Oct 30, 2018	40.46	43.55	39.83	40.82	1,241,370	-2.62(-6.03%)
Oct 29, 2018	44.08	45.31	42.58	43.44	515,115	-0.13(-0.29%)
Oct 26, 2018	43.21	44.17	42.18	43.57	384,560	-0.77(-1.73%)
Oct 25, 2018	41.92	44.52	41.92	44.34	492,430	+2.07(+4.90%)
Oct 24, 2018	43.76	44.56	42.21	42.27	415,512	-1.89(-4.28%)
Oct 23, 2018	43.29	44.51	42.88	44.16	313,198	-0.34(-0.77%)
Oct 22, 2018	45.32	45.32	43.96	44.51	440,025	-0.30(-0.66%)
Oct 19, 2018	46.10	46.46	44.48	44.80	409,934	-1.41(-3.05%)
Oct 18, 2018	47.61	47.61	46.16	46.21	288,915	-1.50(-3.14%)
Oct 17, 2018	48.34	49.16	47.40	47.71	462,998	+0.00(+0.00%)
Oct 16, 2018	46.80	47.85	46.09	47.71	389,534	+1.53(+3.31%)
Oct 15, 2018	45.77	46.67	45.31	46.18	247,439	+0.29(+0.62%)
Oct 12, 2018	46.42	47.02	45.40	45.89	328,942	+0.59(+1.30%)
Oct 11, 2018	45.45	46.89	45.08	45.30	458,327	-0.34(-0.76%)
Oct 10, 2018	46.48	47.42	45.55	45.65	487,324	-1.30(-2.77%)
Oct 09, 2018	47.15	47.48	46.68	46.95	334,849	-0.39(-0.83%)
Oct 08, 2018	47.63	48.70	47.05	47.34	352,621	-0.50(-1.05%)
Oct 05, 2018	49.85	49.91	47.58	47.85	521,070	-2.00(-4.01%)
Oct 04, 2018	51.47	51.47	49.73	49.85	333,428	-1.90(-3.67%)
Oct 03, 2018	52.19	52.32	51.04	51.75	309,364	-0.04(-0.08%)
Oct 02, 2018	51.50	52.66	51.50	51.79	305,765	+0.33(+0.65%)
Oct 01, 2018	51.13	52.09	50.62	51.45	519,742	+0.56(+1.10%)
Sep 28, 2018	50.96	51.15	49.93	50.89	342,643	-0.06(-0.12%)
Sep 27, 2018	50.04	51.01	49.76	50.95	306,940	+1.14(+2.29%)
Sep 26, 2018	50.14	50.66	49.41	49.81	375,157	-0.54(-1.08%)
Sep 25, 2018	52.76	52.76	50.25	50.35	553,117	-2.86(-5.37%)
Sep 24, 2018	53.20	53.29	52.36	53.21	505,959	-0.07(-0.13%)
Sep 21, 2018	51.89	53.46	51.89	53.27	696,857	+1.26(+2.42%)
Sep 20, 2018	52.29	52.73	51.71	52.01	609,160	+0.20(+0.38%)
Sep 19, 2018	52.37	52.52	51.26	51.82	252,996	-0.39(-0.75%)
Sep 18, 2018	52.62	52.70	51.90	52.21	344,482	-0.11(-0.21%)
Sep 17, 2018	53.11	53.11	51.75	52.32	355,574	-0.58(-1.10%)
Sep 14, 2018	52.67	53.10	52.34	52.90	341,121	+0.52(+1.00%)
Sep 13, 2018	51.95	52.92	51.55	52.38	398,310	+0.99(+1.92%)
Sep 12, 2018	52.73	53.03	51.18	51.39	681,636	-1.84(-3.46%)
Sep 11, 2018	54.44	54.78	53.00	53.23	412,836	-1.60(-2.91%)
Sep 10, 2018	55.74	55.74	54.14	54.83	337,243	-0.41(-0.75%)
Sep 07, 2018	54.19	55.50	54.09	55.24	403,844	+1.03(+1.91%)
Sep 06, 2018	60.67	61.09	54.17	54.21	907,070	-6.78(-11.11%)
Sep 05, 2018	58.55	61.02	58.34	60.99	763,830	+2.72(+4.67%)
Sep 04, 2018	58.40	58.66	57.32	58.27	467,673	-0.43(-0.74%)
Aug 31, 2018		58.70	58.70	58.70	0	+0.44(+0.76%)
Aug 30, 2018	58.09	58.88	58.03	58.26	467,655	+0.15(+0.25%)
Aug 29, 2018	58.87	58.90	57.98	58.11	425,217	-0.67(-1.14%)
Aug 28, 2018	58.77	59.33	58.24	58.78	265,807	+0.30(+0.51%)
Aug 27, 2018	57.51	59.32	57.41	58.49	303,803	+1.30(+2.27%)
Aug 24, 2018	57.68	57.88	56.89	57.19	267,030	-0.16(-0.27%)
Aug 23, 2018	57.76	58.46	57.30	57.34	306,409	-0.31(-0.53%)
Aug 22, 2018	57.37	58.04	57.18	57.65	290,418	+0.06(+0.10%)
Aug 21, 2018	56.81	58.16	56.81	57.59	323,311	+0.95(+1.67%)
Aug 20, 2018	56.75	57.15	56.22	56.64	254,209	-0.09(-0.16%)
Aug 17, 2018	57.30	57.76	55.89	56.73	549,589	-1.08(-1.87%)
Aug 16, 2018	58.66	58.90	57.65	57.82	326,877	-0.44(-0.76%)
Aug 15, 2018	58.76	59.23	57.74	58.26	361,378	-0.90(-1.52%)
Aug 14, 2018	58.98	59.82	58.98	59.16	435,668	+0.46(+0.79%)
Aug 13, 2018	58.85	59.26	58.52	58.69	336,780	+0.04(+0.07%)
Aug 10, 2018	59.60	59.73	58.22	58.65	368,423	-1.50(-2.49%)
Aug 09, 2018	61.30	61.34	60.04	60.15	472,613	-1.27(-2.07%)
Aug 08, 2018	60.24	61.45	60.14	61.42	360,815	+0.95(+1.56%)
Aug 07, 2018	60.62	60.86	60.09	60.48	273,297	+0.10(+0.16%)
Aug 06, 2018	59.62	60.54	58.95	60.38	480,765	+0.78(+1.31%)
Aug 03, 2018	59.47	59.89	58.62	59.60	411,659	+0.43(+0.73%)
Aug 02, 2018	58.65	59.71	58.16	59.17	523,362	+0.15(+0.25%)
Aug 01, 2018	60.26	60.85	58.43	59.02	952,801	-1.32(-2.19%)
Jul 31, 2018	56.90	63.30	56.90	60.34	1,249,124	+0.95(+1.59%)
Jul 30, 2018	59.13	60.23	59.09	59.39	888,532	+0.28(+0.47%)
Jul 27, 2018	58.29	59.94	58.29	59.12	393,898	+1.59(+2.76%)
Jul 26, 2018	56.57	58.13	56.57	57.53	321,867	+0.93(+1.64%)
Jul 25, 2018	57.95	58.08	55.39	56.60	471,407	-1.36(-2.35%)
Jul 24, 2018	58.83	59.45	57.83	57.96	520,674	-0.50(-0.86%)
Jul 23, 2018	58.72	58.82	57.25	58.47	247,189	-0.49(-0.84%)
Jul 20, 2018	59.48	59.82	58.81	58.96	275,888	-0.61(-1.03%)
Jul 19, 2018	59.92	60.59	59.34	59.57	546,797	-0.43(-0.72%)
Jul 18, 2018	59.77	60.25	59.12	60.00	1,043,188	+0.94(+1.58%)
Jul 17, 2018	58.18	59.38	58.18	59.07	466,195	+0.98(+1.68%)
Jul 16, 2018	58.18	58.81	58.02	58.09	352,360	-0.18(-0.30%)
Jul 13, 2018	58.83	59.45	58.24	58.27	310,974	-0.67(-1.14%)
Jul 12, 2018	58.49	59.71	58.27	58.94	392,494	+0.68(+1.17%)
Jul 11, 2018	59.71	59.96	58.23	58.26	320,858	-2.08(-3.45%)
Jul 10, 2018	60.15	60.64	60.05	60.34	197,367	+0.11(+0.18%)
Jul 09, 2018	60.22	60.63	58.95	60.23	282,616	-0.03(-0.05%)
Jul 06, 2018		60.33	58.30	60.26	235,486	+0.88(+1.48%)
Jul 05, 2018	58.56	59.62	58.22	59.38	357,424	+2.68(+4.73%)
Jul 03, 2018		56.70	56.70	56.70	0	-1.26(-2.18%)
Jul 02, 2018	56.54	58.04	56.19	57.96	332,847	+0.73(+1.27%)
Jun 29, 2018	57.46	58.55	57.23	57.23	258,875	+0.15(+0.26%)
Jun 28, 2018	57.51	58.06	56.39	57.09	393,837	-0.49(-0.86%)
Jun 27, 2018	59.61	60.26	57.52	57.58	188,884	-1.90(-3.20%)
Jun 26, 2018	58.88	60.08	58.88	59.48	474,050	+1.36(+2.34%)
Jun 25, 2018	59.46	59.49	57.77	58.12	537,277	-1.83(-3.06%)
Jun 22, 2018	60.04	60.37	58.97	59.95	497,838	+0.42(+0.71%)
Jun 21, 2018	60.10	60.26	59.15	59.53	308,701	-0.58(-0.97%)
Jun 20, 2018	60.56	61.04	59.66	60.11	242,229	-0.01(-0.02%)
Jun 19, 2018	59.01	60.19	58.71	60.12	305,711	+0.32(+0.53%)
Jun 18, 2018	59.12	59.94	57.90	59.81	315,858	+0.43(+0.73%)
Jun 15, 2018		61.02	59.21	59.37	609,074	-1.65(-2.70%)
Jun 14, 2018	61.09	61.75	60.81	61.02	264,422	+0.10(+0.16%)
Jun 13, 2018	61.25	61.94	60.82	60.92	309,259	-0.34(-0.55%)
Jun 12, 2018	61.31	61.31	60.31	61.25	405,672	+0.34(+0.57%)
Jun 11, 2018	62.15	62.32	60.28	60.91	392,251	-1.25(-2.01%)
Jun 08, 2018	63.89	64.45	61.31	62.16	679,122	-2.74(-4.22%)
Jun 07, 2018	67.07	67.12	64.52	64.90	727,166	-3.26(-4.78%)
Jun 06, 2018	67.53	68.19	67.03	68.16	329,461	+0.89(+1.32%)
Jun 05, 2018	65.98	67.37	65.88	67.27	281,265	+1.63(+2.48%)
Jun 04, 2018	65.84	66.21	65.22	65.65	205,814	+0.10(+0.15%)
Jun 01, 2018	65.05	65.91	64.83	65.55	183,805	+0.99(+1.53%)
May 31, 2018	65.52	66.00	64.44	64.57	241,736	-0.99(-1.50%)
May 30, 2018	65.43	66.95	65.15	65.55	463,053	+0.64(+0.99%)
May 29, 2018	64.35	65.38	62.51	64.91	319,785	-0.11(-0.17%)
May 25, 2018		65.02	65.02	65.02	0	-0.16(-0.24%)
May 24, 2018	64.59	65.31	64.13	65.18	227,233	+0.58(+0.90%)
May 23, 2018	63.87	65.01	63.71	64.59	184,580	+0.35(+0.55%)
May 22, 2018	63.78	65.34	63.78	64.24	210,683	+0.92(+1.45%)
May 21, 2018	63.55	64.29	62.77	63.32	199,697	+0.61(+0.97%)
May 18, 2018	64.49	64.51	61.74	62.71	470,454	-2.45(-3.76%)
May 17, 2018	65.24	65.69	64.60	65.17	279,659	-0.15(-0.23%)
May 16, 2018	64.44	65.88	64.40	65.31	252,197	+1.25(+1.95%)
May 15, 2018	64.37	64.54	63.79	64.06	244,789	-0.23(-0.35%)
May 14, 2018	64.31	65.52	64.17	64.29	208,003	+0.43(+0.68%)
May 11, 2018	64.73	64.83	63.27	63.86	258,252	-1.07(-1.65%)
May 10, 2018	64.21	65.17	63.66	64.93	275,333	+1.11(+1.74%)
May 09, 2018	63.51	64.10	63.01	63.82	284,025	+0.44(+0.70%)
May 08, 2018	62.75	63.59	62.62	63.37	285,678	+0.52(+0.83%)
May 07, 2018	62.31	63.26	61.86	62.85	378,141	+1.24(+2.01%)
May 04, 2018	60.24	62.25	59.77	61.61	328,858	+1.03(+1.71%)
May 03, 2018	59.91	60.95	58.31	60.58	566,265	+0.33(+0.54%)
May 02, 2018	59.40	61.18	59.03	60.25	666,280	+0.91(+1.53%)
May 01, 2018	59.32	59.64	56.51	59.34	750,484	+0.67(+1.14%)
Apr 30, 2018	60.05	60.50	58.29	58.67	508,619	-1.37(-2.28%)
Apr 27, 2018	61.29	61.50	59.03	60.04	390,224	-1.14(-1.87%)
Apr 26, 2018	59.95	61.57	59.82	61.19	281,724	+1.87(+3.16%)
Apr 25, 2018	59.21	59.76	57.72	59.31	348,531	+0.31(+0.52%)
Apr 24, 2018	61.42	61.72	58.58	59.01	621,979	-1.80(-2.97%)
Apr 23, 2018	60.48	61.54	60.18	60.81	441,400	+0.71(+1.18%)
Apr 20, 2018	60.73	61.40	59.91	60.10	710,830	-0.92(-1.50%)
Apr 19, 2018	64.36	64.36	60.93	61.02	583,590	-3.96(-6.10%)
Apr 18, 2018	67.10	67.10	64.86	64.98	613,454	-2.43(-3.61%)
Apr 17, 2018	67.00	67.93	66.32	67.41	352,291	+1.15(+1.74%)
Apr 16, 2018	66.09	66.41	65.19	66.26	479,070	+0.84(+1.28%)
Apr 13, 2018	65.22	66.14	64.77	65.42	599,708	+0.97(+1.50%)
Apr 12, 2018	64.11	64.95	63.89	64.46	433,322	+0.70(+1.10%)
Apr 11, 2018	62.36	64.34	61.94	63.76	404,440	+0.91(+1.44%)
Apr 10, 2018	61.54	63.25	61.05	62.85	595,427	+2.28(+3.76%)
Apr 09, 2018	61.27	62.83	60.52	60.58	224,399	+0.15(+0.24%)
Apr 06, 2018	61.05	62.00	60.01	60.43	292,868	-1.58(-2.54%)
Apr 05, 2018	62.69	63.12	61.76	62.00	452,792	-0.04(-0.06%)
Apr 04, 2018	59.77	62.29	59.38	62.04	445,785	+0.70(+1.14%)
Apr 03, 2018	60.21	61.66	60.21	61.34	580,994	+1.69(+2.84%)
Apr 02, 2018	62.45	62.84	59.18	59.65	581,314	-3.31(-5.26%)
Mar 29, 2018		62.96	62.96	62.96	0	+1.56(+2.54%)
Mar 28, 2018	62.03	62.36	60.57	61.40	332,489	-0.68(-1.09%)
Mar 27, 2018	65.34	65.99	61.71	62.08	338,202	-3.21(-4.92%)
Mar 26, 2018	63.96	65.38	63.48	65.29	457,818	+2.51(+4.00%)
Mar 23, 2018	66.71	67.26	62.75	62.78	358,900	-3.88(-5.82%)
Mar 22, 2018	68.12	69.06	66.60	66.66	349,159	-2.24(-3.25%)
Mar 21, 2018	68.11	70.20	68.11	68.90	442,886	+0.79(+1.16%)
Mar 20, 2018	68.46	68.90	67.89	68.11	259,674	-0.34(-0.49%)
Mar 19, 2018	69.25	69.35	67.32	68.45	289,595	-1.16(-1.67%)
Mar 16, 2018	70.36	70.44	68.83	69.61	706,254	-0.88(-1.24%)
Mar 15, 2018	69.29	70.61	68.67	70.49	541,127	+1.52(+2.20%)
Mar 14, 2018	69.29	70.17	68.87	68.97	414,502	-0.25(-0.36%)
Mar 13, 2018	70.24	71.36	69.02	69.22	415,534	-0.77(-1.10%)
Mar 12, 2018	70.96	71.60	69.92	69.98	252,409	-0.62(-0.88%)
Mar 09, 2018	68.88	71.16	68.88	70.61	428,694	+1.54(+2.23%)
Mar 08, 2018	69.24	69.46	68.43	69.07	270,330	+0.21(+0.30%)
Mar 07, 2018	68.38	69.85	68.28	68.86	441,753	-0.22(-0.31%)
Mar 06, 2018	66.48	69.26	66.21	69.08	480,073	+2.98(+4.50%)
Mar 05, 2018	65.73	66.84	65.50	66.10	464,271	+0.14(+0.21%)
Mar 02, 2018	64.47	66.21	64.14	65.96	259,740	+0.82(+1.26%)
Mar 01, 2018	65.44	66.37	64.15	65.15	299,844	-0.20(-0.30%)
Feb 28, 2018	66.32	66.93	65.34	65.34	341,705	-0.37(-0.57%)
Feb 27, 2018	66.62	67.34	65.72	65.72	808,093	-0.80(-1.20%)
Feb 26, 2018	66.22	66.87	65.84	66.52	368,607	+0.28(+0.42%)
Feb 23, 2018	66.28	66.90	65.36	66.24	307,370	+0.73(+1.11%)
Feb 22, 2018				65.51	397,828	-0.77(-1.16%)
Feb 21, 2018	66.66	66.98	65.89	66.28	497,278	-0.05(-0.07%)
Feb 20, 2018	64.05	67.45	63.93	66.33	558,011	+1.73(+2.68%)
Feb 16, 2018		64.59	64.59	64.59	0	-1.08(-1.65%)
Feb 15, 2018	65.46	65.86	63.91	65.68	301,470	+0.91(+1.40%)
Feb 14, 2018	62.95	65.16	62.92	64.77	379,876	+1.36(+2.14%)
Feb 13, 2018	63.99	64.11	62.54	63.41	470,987	-0.79(-1.23%)
Feb 12, 2018	64.19	64.82	63.22	64.20	488,328	+0.65(+1.02%)
Feb 09, 2018	62.61	64.31	61.06	63.55	730,046	+2.07(+3.37%)
Feb 08, 2018	63.90	64.54	61.59	61.48	588,005	-2.34(-3.67%)
Feb 07, 2018	65.58	65.58	63.55	63.83	541,631	-2.22(-3.36%)
Feb 06, 2018	63.31	66.60	62.41	66.04	602,705	+1.01(+1.56%)
Feb 05, 2018	67.47	68.77	64.68	65.03	730,476	-3.64(-5.29%)
Feb 02, 2018	70.91	71.73	68.30	68.66	429,843	-3.08(-4.30%)
Feb 01, 2018	69.59	72.71	69.59	71.75	477,912	+1.67(+2.38%)
Jan 31, 2018	71.68	74.39	68.19	70.08	781,383	-1.10(-1.55%)
Jan 30, 2018	71.66	73.30	70.82	71.19	583,906	-1.88(-2.58%)
Jan 29, 2018	72.49	73.32	70.75	73.07	488,864	+0.50(+0.69%)
Jan 26, 2018	71.79	72.66	71.34	72.57	338,053	+1.54(+2.16%)
Jan 25, 2018	74.89	74.89	70.79	71.03	458,992	-2.64(-3.58%)
Jan 24, 2018	76.04	76.11	72.81	73.67	430,926	-2.30(-3.02%)
Jan 23, 2018	75.92	76.84	75.06	75.97	328,859	+0.47(+0.63%)
Jan 22, 2018	76.19	76.51	75.15	75.49	517,329	-0.90(-1.17%)
Jan 19, 2018	74.67	76.61	74.28	76.39	603,676	+1.92(+2.58%)
Jan 18, 2018	73.90	75.66	73.81	74.47	611,918	+0.56(+0.76%)
Jan 17, 2018	71.56	73.91	71.17	73.91	664,628	+3.12(+4.41%)
Jan 16, 2018	70.87	71.52	70.13	70.78	447,353	+0.60(+0.86%)
Jan 12, 2018		70.18	70.18	70.18	0	+0.61(+0.88%)
Jan 11, 2018	67.79	69.88	67.79	69.57	529,281	+2.31(+3.43%)
Jan 10, 2018	67.32	68.09	66.58	67.27	596,640	-0.72(-1.06%)
Jan 09, 2018	70.89	71.02	67.87	67.98	529,751	-2.60(-3.69%)
Jan 08, 2018	70.74	71.56	69.97	70.59	514,320	-0.21(-0.29%)
Jan 05, 2018	67.09	70.97	66.81	70.79	670,723	+3.83(+5.72%)
Jan 04, 2018	67.89	68.39	66.26	66.96	856,003	-0.95(-1.39%)
Jan 03, 2018	68.78	69.24	67.59	67.91	507,599	-0.48(-0.71%)
Jan 02, 2018	67.05	68.86	66.62	68.39	454,942	+1.90(+2.86%)
Dec 29, 2017		66.49	66.49	66.49	0	-1.31(-1.93%)
Dec 28, 2017	68.23	68.42	67.52	67.80	188,373	-0.13(-0.19%)
Dec 27, 2017	67.79	68.62	67.39	67.93	233,962	+0.17(+0.25%)
Dec 26, 2017	68.47	68.88	67.31	67.76	375,383	-1.49(-2.15%)
Dec 22, 2017	69.40	69.79	68.69	69.25	145,746	-0.22(-0.31%)
Dec 21, 2017	70.06	70.81	68.73	69.46	292,137	-0.61(-0.87%)
Dec 20, 2017	70.81	71.14	69.64	70.07	185,108	+0.08(+0.11%)
Dec 19, 2017	70.67	71.57	69.81	69.99	304,878	-0.84(-1.18%)
Dec 18, 2017	70.39	71.33	70.22	70.83	398,516	+0.48(+0.69%)
Dec 15, 2017	68.63	71.18	68.04	70.35	649,935	+1.95(+2.85%)
Dec 14, 2017	68.62	70.06	68.17	68.40	359,500	-0.23(-0.33%)
Dec 13, 2017	68.23	69.46	68.12	68.62	322,944	+0.61(+0.90%)
Dec 12, 2017	69.01	69.07	67.60	68.01	391,824	-1.14(-1.65%)
Dec 11, 2017	67.96	69.79	67.37	69.16	598,158	-0.25(-0.35%)
Dec 08, 2017	71.71	71.71	69.12	69.40	444,110	-1.45(-2.04%)
Dec 07, 2017	70.87	71.39	70.25	70.85	349,171	+0.79(+1.12%)
Dec 06, 2017	68.82	70.60	68.72	70.06	346,388	+0.69(+0.99%)
Dec 05, 2017	68.67	71.60	68.00	69.37	475,865	+0.17(+0.24%)
Dec 04, 2017	72.18	72.90	68.56	69.21	688,369	-2.28(-3.18%)
Dec 01, 2017	73.51	73.65	70.88	71.48	917,233	-2.38(-3.23%)
Nov 30, 2017	75.37	76.01	73.17	73.87	616,432	-0.96(-1.28%)
Nov 29, 2017	82.49	83.21	74.25	74.82	771,034	-7.88(-9.53%)
Nov 28, 2017	82.51	83.10	82.18	82.70	225,325	+0.67(+0.82%)
Nov 27, 2017	83.50	83.88	82.03	82.03	257,042	-1.86(-2.22%)
Nov 24, 2017	82.78	84.22	82.78	83.90	185,697	+1.54(+1.87%)
Nov 22, 2017	84.62	85.09	82.05	82.36	210,639	-1.99(-2.36%)
Nov 21, 2017	82.62	84.67	82.62	84.35	359,959	+1.66(+2.00%)
Nov 20, 2017	81.48	83.01	81.02	82.69	294,492	+1.87(+2.32%)
Nov 17, 2017	82.13	82.63	80.63	80.82	487,163	-1.07(-1.31%)
Nov 16, 2017	80.58	82.65	80.58	81.90	404,282	+1.98(+2.48%)
Nov 15, 2017	80.65	81.27	77.74	79.92	518,824	-1.34(-1.65%)
Nov 14, 2017	81.79	82.58	80.74	81.26	403,358	-1.10(-1.34%)
Nov 13, 2017	81.78	82.70	81.25	82.36	365,604	-0.07(-0.08%)
Nov 10, 2017	82.23	84.67	81.78	82.43	296,022	-0.83(-0.99%)
Nov 09, 2017	85.34	85.75	81.53	83.26	449,986	-2.80(-3.25%)
Nov 08, 2017	83.39	86.09	83.01	86.05	474,161	+2.25(+2.68%)
Nov 07, 2017	83.46	84.91	83.22	83.81	360,489	+0.33(+0.39%)
Nov 06, 2017	81.83	83.56	81.05	83.48	403,679	+1.51(+1.84%)
Nov 03, 2017	82.13	83.01	81.45	81.98	458,649	-0.11(-0.13%)
Nov 02, 2017	80.76	82.19	79.83	82.08	537,281	+1.31(+1.62%)