Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.89	66.48	63.69	65.90	608,957	+1.59(+2.47%)
May 28, 2020	65.08	66.49	63.11	64.31	386,843	-0.87(-1.33%)
May 27, 2020	65.02	65.28	61.90	65.18	314,468	+1.00(+1.55%)
May 26, 2020	64.04	64.97	62.55	64.19	247,481	+2.82(+4.60%)
May 22, 2020	61.78	61.78	60.52	61.37	169,352	-0.22(-0.35%)
May 21, 2020	63.64	63.94	61.54	61.58	252,272	-2.42(-3.78%)
May 20, 2020	62.84	64.91	62.84	64.00	256,797	+2.43(+3.94%)
May 19, 2020	60.74	63.48	60.18	61.57	287,116	+0.88(+1.45%)
May 18, 2020	60.17	61.06	58.67	60.70	303,781	+3.13(+5.43%)
May 15, 2020	58.02	58.42	56.80	57.57	224,924	-1.91(-3.22%)
May 14, 2020	56.51	59.63	54.79	59.48	268,704	+1.28(+2.20%)
May 13, 2020	58.93	59.61	57.04	58.20	375,404	-1.44(-2.41%)
May 12, 2020	62.34	62.42	59.62	59.64	419,790	-2.51(-4.05%)
May 11, 2020	60.84	62.56	60.23	62.15	361,448	+0.10(+0.16%)
May 08, 2020	59.61	62.18	59.61	62.06	238,512	+2.89(+4.88%)
May 07, 2020	60.38	60.38	58.30	59.17	339,880	+1.22(+2.11%)
May 06, 2020	55.22	60.43	55.09	57.94	371,368	+3.89(+7.19%)
May 05, 2020	53.44	56.10	53.30	54.06	205,732	+1.70(+3.24%)
May 04, 2020	51.61	53.18	50.35	52.36	326,335	-0.02(-0.04%)
May 01, 2020	53.51	53.51	49.16	52.38	343,673	-2.45(-4.46%)
Apr 30, 2020	56.78	57.54	54.79	54.83	377,408	-3.95(-6.73%)
Apr 29, 2020	53.19	59.35	52.43	58.78	408,180	+7.45(+14.52%)
Apr 28, 2020	51.56	52.16	49.76	51.33	381,353	+1.23(+2.46%)
Apr 27, 2020	49.08	50.77	48.54	50.09	251,625	+1.60(+3.29%)
Apr 24, 2020	48.20	48.68	47.16	48.50	208,394	+0.26(+0.53%)
Apr 23, 2020	48.92	49.48	47.04	48.24	359,581	-0.47(-0.97%)
Apr 22, 2020	48.67	49.45	47.42	48.71	390,901	+1.69(+3.59%)
Apr 21, 2020	48.81	49.24	46.33	47.03	235,599	-3.96(-7.77%)
Apr 20, 2020	50.96	52.83	50.66	50.99	257,596	-2.01(-3.80%)
Apr 17, 2020	51.46	53.49	50.11	53.00	317,611	+3.48(+7.03%)
Apr 16, 2020	49.54	50.31	47.98	49.52	289,315	+0.97(+1.99%)
Apr 15, 2020	49.83	50.62	48.36	48.56	347,709	-3.64(-6.97%)
Apr 14, 2020	51.84	52.44	49.73	52.19	221,660	+2.39(+4.79%)
Apr 13, 2020	50.17	51.12	49.29	49.81	222,377	-1.09(-2.15%)
Apr 09, 2020	51.02	52.62	49.49	50.90	231,616	+1.27(+2.56%)
Apr 08, 2020	51.39	51.71	48.90	49.63	352,880	-1.33(-2.61%)
Apr 07, 2020	50.33	51.43	48.59	50.96	320,442	+3.03(+6.32%)
Apr 06, 2020	44.67	48.30	44.67	47.93	342,562	+5.46(+12.86%)
Apr 03, 2020	44.75	45.35	41.20	42.47	213,566	-2.05(-4.61%)
Apr 02, 2020	42.48	45.11	42.40	44.52	273,370	+0.99(+2.26%)
Apr 01, 2020	45.26	46.31	42.95	43.54	273,480	-4.28(-8.95%)
Mar 31, 2020	49.10	49.68	45.97	47.82	386,598	-1.65(-3.33%)
Mar 30, 2020	49.49	51.02	48.30	49.46	303,823	-0.02(-0.04%)
Mar 27, 2020	52.19	52.98	48.46	49.48	320,146	-4.96(-9.11%)
Mar 26, 2020	46.13	55.82	44.85	54.44	375,319	+8.78(+19.22%)
Mar 25, 2020	43.78	48.13	41.46	45.67	391,548	+2.19(+5.04%)
Mar 24, 2020	40.76	43.93	38.13	43.48	322,083	+5.40(+14.19%)
Mar 23, 2020	34.85	38.87	34.30	38.07	455,765	+2.58(+7.28%)
Mar 20, 2020	38.72	41.82	33.95	35.49	494,163	-2.07(-5.51%)
Mar 19, 2020	34.83	38.86	32.96	37.56	408,647	+2.50(+7.15%)
Mar 18, 2020	41.77	43.02	32.92	35.06	418,877	-10.18(-22.50%)
Mar 17, 2020	40.51	45.37	38.67	45.23	552,184	+5.18(+12.92%)
Mar 16, 2020	40.07	43.30	39.48	40.06	536,969	-5.54(-12.15%)
Mar 13, 2020	45.64	46.49	40.74	45.60	528,642	+2.60(+6.06%)
Mar 12, 2020	46.88	47.90	42.92	42.99	320,101	-8.08(-15.81%)
Mar 11, 2020	52.97	54.12	50.49	51.07	201,841	-3.82(-6.95%)
Mar 10, 2020	55.78	55.88	52.38	54.89	269,991	+1.13(+2.11%)
Mar 09, 2020	57.71	60.91	53.46	53.75	327,469	-6.84(-11.29%)
Mar 06, 2020	58.77	60.94	58.46	60.60	496,293	-0.31(-0.50%)
Mar 05, 2020	60.65	62.15	59.92	60.90	310,585	-1.28(-2.06%)
Mar 04, 2020	59.57	62.30	59.00	62.18	269,760	+3.39(+5.77%)
Mar 03, 2020	58.96	60.71	57.70	58.79	543,941	-0.32(-0.53%)
Mar 02, 2020	58.90	59.33	57.00	59.11	291,869	+0.46(+0.78%)
Feb 28, 2020	56.27	59.89	56.25	58.65	387,076	-0.53(-0.89%)
Feb 27, 2020	57.59	60.28	57.02	59.18	488,574	-0.75(-1.25%)
Feb 26, 2020	60.05	61.26	59.51	59.93	219,721	+0.25(+0.41%)
Feb 25, 2020	62.67	62.89	59.13	59.68	349,193	-2.42(-3.89%)
Feb 24, 2020	63.11	64.04	61.62	62.10	264,403	-3.74(-5.68%)
Feb 21, 2020	67.88	67.95	65.67	65.83	200,484	-2.59(-3.79%)
Feb 20, 2020	69.55	70.34	67.64	68.43	284,656	-1.68(-2.39%)
Feb 19, 2020	72.10	73.00	69.30	70.10	371,911	-0.90(-1.26%)
Feb 18, 2020	75.87	75.87	70.43	71.00	439,534	-4.79(-6.32%)
Feb 14, 2020	76.93	77.40	74.90	75.79	268,935	-1.06(-1.39%)
Feb 13, 2020	75.10	77.12	74.67	76.86	330,808	+1.42(+1.88%)
Feb 12, 2020	74.57	75.78	74.07	75.44	342,269	+1.57(+2.12%)
Feb 11, 2020	71.53	74.10	71.09	73.87	265,905	+3.03(+4.27%)
Feb 10, 2020	69.55	70.93	69.23	70.84	497,808	+0.81(+1.15%)
Feb 07, 2020	71.46	71.46	69.42	70.03	237,397	-2.10(-2.91%)
Feb 06, 2020	72.66	72.80	71.68	72.13	166,983	-0.54(-0.75%)
Feb 05, 2020	73.02	73.05	71.43	72.68	162,076	+0.79(+1.10%)
Feb 04, 2020	71.49	72.54	70.80	71.89	216,639	+1.80(+2.57%)
Feb 03, 2020	69.37	71.12	69.37	70.08	223,899	+1.11(+1.62%)
Jan 31, 2020	71.52	71.55	68.72	68.97	204,236	-3.00(-4.17%)
Jan 30, 2020	71.75	72.97	70.49	71.97	205,473	+0.36(+0.51%)
Jan 29, 2020	72.38	73.15	71.33	71.60	268,456	-0.57(-0.79%)
Jan 28, 2020	71.33	72.76	70.11	72.17	296,612	+1.55(+2.19%)
Jan 27, 2020	71.77	71.93	70.13	70.63	287,582	-3.59(-4.84%)
Jan 24, 2020	75.93	76.04	73.60	74.21	217,419	-1.16(-1.54%)
Jan 23, 2020	74.61	75.43	73.97	75.38	304,911	+1.18(+1.59%)
Jan 22, 2020	75.46	76.79	73.97	74.19	204,910	-0.86(-1.14%)
Jan 21, 2020	73.15	75.14	72.97	75.05	399,081	+2.07(+2.84%)
Jan 17, 2020	73.86	73.86	72.02	72.98	197,645	-0.18(-0.24%)
Jan 16, 2020	72.85	74.00	72.80	73.16	226,035	+1.09(+1.52%)
Jan 15, 2020	72.16	73.59	71.73	72.06	417,592	-0.20(-0.27%)
Jan 14, 2020	70.90	74.07	70.31	72.26	493,054	+1.66(+2.35%)
Jan 13, 2020	69.98	70.66	69.52	70.61	218,302	+0.84(+1.20%)
Jan 10, 2020	70.75	71.08	69.47	69.77	139,132	-0.74(-1.05%)
Jan 09, 2020	70.43	70.90	70.10	70.51	224,743	+0.65(+0.93%)
Jan 08, 2020	70.10	70.58	69.81	69.86	234,376	-0.31(-0.44%)
Jan 07, 2020	68.70	70.63	68.25	70.16	281,199	+1.42(+2.07%)
Jan 06, 2020	69.57	69.57	68.62	68.74	212,005	-1.81(-2.57%)
Jan 03, 2020	69.26	71.24	69.23	70.56	277,960	-0.17(-0.24%)
Jan 02, 2020	71.00	71.13	69.54	70.72	176,128	+0.51(+0.73%)
Dec 31, 2019	70.03	70.64	69.55	70.21	182,028	-0.01(-0.01%)
Dec 30, 2019	70.41	70.47	69.37	70.22	387,741	-0.27(-0.38%)
Dec 27, 2019	70.65	70.78	69.79	70.49	157,994	+0.00(+0.00%)
Dec 26, 2019	70.71	70.71	70.09	70.49	113,714	+0.00(+0.00%)
Dec 24, 2019	70.78	70.78	69.87	70.49	146,332	+0.18(+0.25%)
Dec 23, 2019	69.94	70.57	69.18	70.31	238,393	+0.95(+1.36%)
Dec 20, 2019	69.97	70.08	69.12	69.36	982,546	+0.08(+0.11%)
Dec 19, 2019	69.09	69.55	68.01	69.28	246,991	+0.30(+0.43%)
Dec 18, 2019	68.23	69.62	67.73	68.99	316,123	+0.93(+1.36%)
Dec 17, 2019	67.57	68.08	67.27	68.06	242,189	+0.74(+1.10%)
Dec 16, 2019	68.38	69.25	66.94	67.32	255,208	-0.45(-0.67%)
Dec 13, 2019	68.28	69.35	67.48	67.78	292,867	-0.77(-1.12%)
Dec 12, 2019	66.26	68.80	65.79	68.54	360,681	+2.16(+3.25%)
Dec 11, 2019	64.93	66.75	64.69	66.39	166,778	+1.47(+2.26%)
Dec 10, 2019	64.06	65.19	63.76	64.92	181,508	+0.86(+1.34%)
Dec 09, 2019	64.24	64.43	63.77	64.06	185,387	-0.31(-0.47%)
Dec 06, 2019	63.25	64.45	62.58	64.36	364,360	+1.65(+2.63%)
Dec 05, 2019	62.53	62.84	62.12	62.72	274,094	+0.84(+1.35%)
Dec 04, 2019	61.61	62.71	61.07	61.88	292,751	+1.05(+1.72%)
Dec 03, 2019	60.90	61.35	60.29	60.83	191,632	-1.45(-2.33%)
Dec 02, 2019	63.50	63.50	61.86	62.28	266,474	-1.04(-1.64%)
Nov 29, 2019	64.05	64.35	63.19	63.32	92,281	-1.14(-1.77%)
Nov 27, 2019	63.49	64.61	63.17	64.46	140,856	+1.29(+2.04%)
Nov 26, 2019	62.60	63.25	62.11	63.17	239,696	+0.67(+1.07%)
Nov 25, 2019	60.01	62.60	60.01	62.50	290,119	+2.69(+4.50%)
Nov 22, 2019	60.59	60.59	59.23	59.81	145,318	-0.33(-0.54%)
Nov 21, 2019	61.92	61.95	59.20	60.13	375,084	-2.16(-3.47%)
Nov 20, 2019	63.30	63.70	62.12	62.29	237,887	-1.37(-2.15%)
Nov 19, 2019	65.15	65.15	63.66	63.66	192,000	-0.99(-1.53%)
Nov 18, 2019	64.53	65.48	64.06	64.65	273,240	-0.20(-0.30%)
Nov 15, 2019	63.99	65.41	63.83	64.85	380,079	+1.67(+2.64%)
Nov 14, 2019	62.98	63.59	62.37	63.18	232,337	+0.00(+0.00%)
Nov 13, 2019	64.51	65.31	62.58	63.18	498,962	-1.51(-2.33%)
Nov 12, 2019	69.80	71.26	64.52	64.69	1,105,567	+2.34(+3.75%)
Nov 11, 2019	62.11	62.96	61.74	62.35	357,428	-0.37(-0.60%)
Nov 08, 2019	62.49	63.23	62.01	62.73	255,346	-0.28(-0.44%)
Nov 07, 2019	63.09	63.10	62.18	63.00	251,393	+0.74(+1.19%)
Nov 06, 2019	63.17	63.17	61.50	62.26	443,547	-1.11(-1.76%)
Nov 05, 2019	62.40	63.69	61.86	63.38	461,915	+1.42(+2.29%)
Nov 04, 2019	61.39	62.15	60.82	61.96	269,990	+1.26(+2.08%)
Nov 01, 2019	58.75	61.15	58.55	60.70	278,366	+2.42(+4.15%)
Oct 31, 2019	58.37	58.87	56.49	58.28	361,675	-0.23(-0.39%)
Oct 30, 2019	59.24	59.24	58.03	58.51	160,381	-0.73(-1.23%)
Oct 29, 2019	60.61	60.94	58.95	59.24	296,259	-1.51(-2.48%)
Oct 28, 2019	59.30	60.96	59.30	60.74	271,619	+1.68(+2.84%)
Oct 25, 2019	57.41	59.94	56.63	59.07	573,464	+1.62(+2.81%)
Oct 24, 2019	53.87	57.60	53.87	57.45	603,640	+5.35(+10.28%)
Oct 23, 2019	53.52	53.52	51.29	52.10	263,204	-1.68(-3.12%)
Oct 22, 2019	52.95	53.83	52.57	53.77	386,970	+1.09(+2.08%)
Oct 21, 2019	53.08	53.67	52.62	52.68	203,565	+0.24(+0.45%)
Oct 18, 2019	52.98	53.43	52.08	52.44	269,949	-0.82(-1.54%)
Oct 17, 2019	52.56	53.62	52.56	53.26	284,193	+1.33(+2.56%)
Oct 16, 2019	53.54	53.71	51.83	51.93	212,845	-1.80(-3.36%)
Oct 15, 2019	53.32	53.81	52.46	53.73	401,539	+0.47(+0.89%)
Oct 14, 2019	52.92	53.53	52.59	53.26	237,665	+0.18(+0.33%)
Oct 11, 2019	52.45	54.34	52.45	53.08	463,538	-0.11(-0.20%)
Oct 10, 2019	53.50	54.33	52.74	53.19	220,245	-0.13(-0.24%)
Oct 09, 2019	53.23	53.66	52.70	53.32	238,462	+0.79(+1.50%)
Oct 08, 2019	54.14	54.16	52.48	52.53	188,975	-2.23(-4.07%)
Oct 07, 2019	54.80	55.26	54.14	54.76	230,989	-0.48(-0.87%)
Oct 04, 2019	54.43	55.31	54.31	55.24	187,301	+1.21(+2.24%)
Oct 03, 2019	53.97	54.09	52.70	54.03	249,268	+0.15(+0.27%)
Oct 02, 2019	54.76	54.76	52.94	53.88	298,396	-1.38(-2.50%)
Oct 01, 2019	57.00	58.07	54.93	55.26	178,457	-1.35(-2.39%)
Sep 30, 2019	57.05	57.37	56.31	56.61	203,200	-0.07(-0.12%)
Sep 27, 2019	58.74	58.95	56.19	56.68	267,109	-2.01(-3.43%)
Sep 26, 2019	59.17	59.70	58.34	58.69	258,835	+0.54(+0.93%)
Sep 25, 2019	56.93	58.22	56.43	58.15	244,252	+0.71(+1.24%)
Sep 24, 2019	58.06	58.92	56.81	57.44	385,897	-0.03(-0.05%)
Sep 23, 2019	56.84	57.69	56.17	57.47	230,353	+1.91(+3.44%)
Sep 20, 2019	56.72	56.97	55.10	55.56	335,864	-0.93(-1.64%)
Sep 19, 2019	57.12	57.37	56.45	56.48	146,920	-0.25(-0.43%)
Sep 18, 2019	56.83	56.91	55.57	56.73	249,693	-0.05(-0.09%)
Sep 17, 2019	56.35	57.09	56.01	56.78	153,752	+0.23(+0.40%)
Sep 16, 2019	55.33	56.74	54.55	56.55	285,118	+1.00(+1.79%)
Sep 13, 2019	56.32	56.36	55.19	55.56	334,242	-0.82(-1.45%)
Sep 12, 2019	57.60	57.60	56.07	56.38	477,695	-0.68(-1.19%)
Sep 11, 2019	56.03	57.62	55.31	57.06	281,332	+1.49(+2.68%)
Sep 10, 2019	55.28	55.57	54.45	55.57	200,670	+0.22(+0.39%)
Sep 09, 2019	54.96	55.64	54.72	55.35	224,866	+0.82(+1.50%)
Sep 06, 2019	55.22	55.22	53.36	54.53	133,859	-0.39(-0.72%)
Sep 05, 2019	53.95	56.06	53.47	54.93	290,291	+2.12(+4.02%)
Sep 04, 2019	51.94	52.93	51.94	52.81	167,767	+1.53(+2.98%)
Sep 03, 2019	50.60	51.51	50.27	51.28	405,687	+0.35(+0.70%)
Aug 30, 2019	50.15	51.21	49.72	50.92	226,039	+1.33(+2.68%)
Aug 29, 2019	48.58	49.70	48.58	49.59	130,795	+2.01(+4.23%)
Aug 28, 2019	46.61	47.80	46.14	47.58	180,376	+0.82(+1.75%)
Aug 27, 2019	47.44	48.05	46.66	46.76	340,781	-0.40(-0.86%)
Aug 26, 2019	47.74	48.04	47.00	47.17	118,225	+0.02(+0.04%)
Aug 23, 2019	48.78	49.08	46.96	47.15	140,247	-2.06(-4.19%)
Aug 22, 2019	49.60	49.84	48.81	49.21	111,903	-0.18(-0.36%)
Aug 21, 2019	48.87	49.42	48.45	49.38	250,721	+1.30(+2.71%)
Aug 20, 2019	48.74	49.27	47.93	48.08	188,891	-0.73(-1.49%)
Aug 19, 2019	48.61	49.01	48.02	48.81	241,598	+1.37(+2.89%)
Aug 16, 2019	47.10	47.94	46.70	47.44	199,064	+0.66(+1.41%)
Aug 15, 2019	47.04	47.39	46.40	46.78	205,454	+0.02(+0.04%)
Aug 14, 2019	46.59	47.23	46.16	46.76	381,037	-1.33(-2.77%)
Aug 13, 2019	47.38	49.31	47.23	48.09	194,437	+0.46(+0.97%)
Aug 12, 2019	47.56	48.06	46.99	47.63	158,730	-0.19(-0.39%)
Aug 09, 2019	49.07	49.31	47.31	47.82	281,307	-1.78(-3.60%)
Aug 08, 2019	47.91	49.79	47.91	49.60	342,445	+1.89(+3.97%)
Aug 07, 2019	47.44	47.76	45.92	47.71	509,476	-0.60(-1.25%)
Aug 06, 2019	53.24	53.25	47.92	48.31	706,479	-2.28(-4.50%)
Aug 05, 2019	52.23	52.85	50.34	50.59	514,658	-2.91(-5.44%)
Aug 02, 2019	55.30	55.80	53.12	53.50	332,619	-2.17(-3.90%)
Aug 01, 2019	57.63	59.11	55.01	55.67	249,922	-1.92(-3.34%)
Jul 31, 2019	58.47	58.78	57.04	57.59	322,942	-0.87(-1.48%)
Jul 30, 2019	57.57	58.97	56.94	58.46	256,694	+0.25(+0.42%)
Jul 29, 2019	58.25	58.43	57.75	58.21	159,805	-0.52(-0.89%)
Jul 26, 2019	58.47	59.04	58.09	58.73	130,107	+0.61(+1.05%)
Jul 25, 2019	59.35	59.70	58.07	58.12	204,494	-1.59(-2.66%)
Jul 24, 2019	57.18	59.92	57.17	59.71	293,529	+2.33(+4.06%)
Jul 23, 2019	56.50	57.39	55.09	57.38	213,833	+1.29(+2.30%)
Jul 22, 2019	54.98	56.30	54.69	56.09	169,268	+1.30(+2.38%)
Jul 19, 2019	55.24	56.06	54.65	54.79	206,569	-0.19(-0.34%)
Jul 18, 2019	53.20	55.66	53.20	54.98	348,753	+1.66(+3.11%)
Jul 17, 2019	52.76	53.69	52.33	53.32	228,482	+0.98(+1.87%)
Jul 16, 2019	52.76	53.14	52.08	52.34	196,138	-0.76(-1.43%)
Jul 15, 2019	52.89	53.37	52.49	53.10	189,109	+0.35(+0.67%)
Jul 12, 2019	51.72	53.05	51.54	52.75	196,631	+1.42(+2.77%)
Jul 11, 2019	52.39	52.92	51.11	51.33	243,324	-1.07(-2.05%)
Jul 10, 2019	51.62	52.96	51.62	52.40	217,155	+1.03(+2.00%)
Jul 09, 2019	50.62	51.44	50.40	51.38	456,397	+0.31(+0.60%)
Jul 08, 2019	52.76	53.05	50.57	51.07	592,440	-3.45(-6.33%)
Jul 05, 2019	54.13	54.52	53.47	54.52	169,960	-0.06(-0.11%)
Jul 03, 2019	55.53	55.53	54.31	54.58	243,684	-0.71(-1.28%)
Jul 02, 2019	56.30	56.50	54.78	55.29	589,830	-1.25(-2.21%)
Jul 01, 2019	57.20	57.45	55.76	56.54	279,729	+1.06(+1.90%)
Jun 28, 2019	55.94	56.67	55.41	55.49	360,811	-0.16(-0.28%)
Jun 27, 2019	54.00	55.68	53.65	55.65	465,600	+1.73(+3.20%)
Jun 26, 2019	53.87	54.42	53.21	53.92	314,396	+0.73(+1.37%)
Jun 25, 2019	52.66	53.32	52.37	53.19	554,668	+0.46(+0.88%)
Jun 24, 2019	52.67	52.98	52.37	52.73	313,701	+0.10(+0.19%)
Jun 21, 2019	52.80	53.71	52.45	52.63	440,721	-0.51(-0.96%)
Jun 20, 2019	53.51	53.80	52.38	53.14	214,442	+0.50(+0.96%)
Jun 19, 2019	52.08	52.77	51.74	52.64	231,820	+0.66(+1.27%)
Jun 18, 2019	50.85	52.85	50.65	51.98	208,965	+1.84(+3.68%)
Jun 17, 2019	50.84	51.12	50.08	50.13	283,160	-0.55(-1.09%)
Jun 14, 2019	50.79	50.91	49.42	50.69	297,431	-0.89(-1.72%)
Jun 13, 2019	52.13	52.57	51.16	51.57	302,992	-0.09(-0.17%)
Jun 12, 2019	53.78	53.78	51.61	51.66	184,228	-2.71(-4.99%)
Jun 11, 2019	56.18	56.25	54.29	54.37	377,543	-0.97(-1.75%)
Jun 10, 2019	53.58	55.58	53.51	55.34	276,321	+2.21(+4.16%)
Jun 07, 2019	52.79	53.37	52.31	53.13	173,205	+0.56(+1.07%)
Jun 06, 2019	51.60	52.85	50.79	52.57	291,588	+1.08(+2.11%)
Jun 05, 2019	51.47	52.02	50.32	51.48	178,607	+0.34(+0.66%)
Jun 04, 2019	49.69	51.18	49.58	51.15	220,262	+1.74(+3.51%)