Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	64.37	65.33	63.65	63.68	347,346	-0.47(-0.74%)
Jun 29, 2017	67.24	67.66	62.81	64.15	838,337	-3.58(-5.29%)
Jun 28, 2017	65.01	67.78	63.99	67.74	679,792	+2.98(+4.61%)
Jun 27, 2017	66.83	67.04	64.73	64.75	516,775	-2.52(-3.75%)
Jun 26, 2017	68.24	68.82	66.18	67.27	528,547	-0.70(-1.03%)
Jun 23, 2017		68.89		67.97	633,383	+0.53(+0.79%)
Jun 22, 2017	68.88	69.15	66.40	67.44	719,083	-1.49(-2.16%)
Jun 21, 2017	68.98	69.73	68.53	68.93	561,564	-0.52(-0.75%)
Jun 20, 2017	71.46	72.15	68.72	69.45	690,823	-1.96(-2.74%)
Jun 19, 2017	71.37	72.55	70.68	71.41	409,065	+0.67(+0.95%)
Jun 16, 2017	70.68	72.34	70.16	70.74	597,397	-0.24(-0.33%)
Jun 15, 2017	72.03	72.43	70.33	70.97	1,033,809	-3.10(-4.19%)
Jun 14, 2017	77.21	77.21	72.71	74.08	514,549	-2.96(-3.85%)
Jun 13, 2017	77.70	79.34	76.30	77.04	475,989	+0.11(+0.14%)
Jun 12, 2017	78.12	78.14	71.52	76.93	1,456,195	-2.50(-3.15%)
Jun 09, 2017	84.10	84.90	77.91	79.43	984,311	-4.37(-5.22%)
Jun 08, 2017	80.95	83.88	80.47	83.80	454,185	+3.03(+3.75%)
Jun 07, 2017	79.34	80.91	79.04	80.77	314,629	+1.82(+2.31%)
Jun 06, 2017	77.88	79.76	77.19	78.95	239,858	+0.65(+0.83%)
Jun 05, 2017	78.28	79.56	78.10	78.30	213,554	+0.14(+0.18%)
Jun 02, 2017	76.92	78.91	76.92	78.16	339,091	+1.27(+1.65%)
Jun 01, 2017	75.76	76.92	75.35	76.89	361,965	+1.16(+1.53%)
May 31, 2017	76.40	76.44	74.93	75.73	285,690	-0.22(-0.29%)
May 30, 2017	76.26	76.48	75.21	75.95	345,000	-0.31(-0.40%)
May 26, 2017	75.25	76.32	74.81	76.25	347,236	+0.66(+0.87%)
May 25, 2017	76.82	76.96	75.25	75.59	364,668	-0.93(-1.21%)
May 24, 2017	76.28	76.66	75.51	76.52	270,198	+0.60(+0.79%)
May 23, 2017	76.61	76.61	74.60	75.92	333,590	-0.47(-0.62%)
May 22, 2017	75.27	76.61	74.99	76.39	297,767	+1.40(+1.86%)
May 19, 2017	75.54	76.18	74.89	74.99	381,823	-0.01(-0.01%)
May 18, 2017	73.25	75.55	72.17	75.00	501,101	+1.49(+2.02%)
May 17, 2017	76.76	76.92	73.49	73.51	654,997	-4.45(-5.71%)
May 16, 2017	77.77	78.25	76.84	77.96	387,923	+0.59(+0.76%)
May 15, 2017	76.49	77.99	76.42	77.37	333,997	+0.99(+1.30%)
May 12, 2017	77.18	77.31	76.11	76.38	351,557	-1.04(-1.35%)
May 11, 2017	76.96	77.69	76.21	77.42	352,295	+0.39(+0.51%)
May 10, 2017	75.02	77.10	74.61	77.03	669,770	+2.53(+3.40%)
May 09, 2017	73.58	75.36	73.57	74.50	402,347	+0.94(+1.27%)
May 08, 2017	73.33	74.40	73.23	73.56	418,555	+0.18(+0.24%)
May 05, 2017	73.28	73.48	71.89	73.39	237,597	+0.26(+0.35%)
May 04, 2017	72.31	73.18	71.61	73.13	478,340	+0.96(+1.34%)
May 03, 2017	72.88	73.28	71.47	72.17	574,124	-0.71(-0.97%)
May 02, 2017	69.79	73.18	67.11	72.87	1,082,035	-0.03(-0.04%)
May 01, 2017	73.26	73.56	70.72	72.90	969,765	+0.26(+0.35%)
Apr 28, 2017	73.91	74.19	72.52	72.65	359,328	-1.22(-1.65%)
Apr 27, 2017	72.11	74.55	72.11	73.87	627,704	+2.50(+3.50%)
Apr 26, 2017	71.10	71.56	69.96	71.37	301,598	+0.26(+0.36%)
Apr 25, 2017		71.30	69.42	71.11	423,541	+1.09(+1.56%)
Apr 24, 2017	68.56	70.04	68.42	70.02	501,205	+2.59(+3.84%)
Apr 21, 2017	67.72	67.92	66.62	67.43	313,756	-0.42(-0.62%)
Apr 20, 2017	66.54	67.92	66.50	67.85	412,703	+1.80(+2.72%)
Apr 19, 2017	65.34	66.91	65.18	66.06	453,984	+1.33(+2.06%)
Apr 18, 2017	64.47	64.91	64.06	64.72	209,817	+0.00(+0.00%)
Apr 17, 2017	63.58	64.85	63.56	64.72	302,361	+1.28(+2.02%)
Apr 13, 2017	64.14	64.91	63.28	63.44	343,195	-0.89(-1.38%)
Apr 12, 2017	65.34	65.53	64.18	64.33	253,763	-1.09(-1.67%)
Apr 11, 2017	65.49	65.76	64.24	65.42	351,257	-0.27(-0.40%)
Apr 10, 2017		66.59	65.34	65.69	225,376	+0.02(+0.03%)
Apr 07, 2017	65.23	65.91	65.20	65.67	280,565	+0.05(+0.08%)
Apr 06, 2017	65.64	66.01	64.47	65.62	377,111	-0.12(-0.18%)
Apr 05, 2017	66.61	67.54	65.65	65.74	375,674	-1.00(-1.50%)
Apr 04, 2017	66.96	67.73	66.22	66.74	375,345	-0.48(-0.72%)
Apr 03, 2017	68.24	68.46	66.74	67.22	528,221	-0.27(-0.39%)
Mar 31, 2017	67.18	68.15	66.70	67.49	520,381	+0.22(+0.32%)
Mar 30, 2017	66.08	67.51	66.08	67.27	469,786	+1.52(+2.31%)
Mar 29, 2017	65.71	65.77	64.87	65.76	310,947	+0.05(+0.08%)
Mar 28, 2017	65.16	65.97	64.69	65.71	367,723	+0.43(+0.66%)
Mar 27, 2017	64.73	65.83	63.69	65.27	379,537	-0.14(-0.21%)
Mar 24, 2017	65.42	66.51	64.99	65.41	360,114	+0.53(+0.82%)
Mar 23, 2017	64.16	65.63	64.08	64.88	346,466	+0.51(+0.80%)
Mar 22, 2017		65.17	63.09	64.37	1,099,477	-0.11(-0.17%)
Mar 21, 2017	68.91	69.54	64.24	64.48	1,112,287	-4.21(-6.13%)
Mar 20, 2017	67.90	69.06	67.16	68.69	447,394	+1.14(+1.69%)
Mar 17, 2017	67.16	68.40	66.88	67.55	886,096	+0.32(+0.48%)
Mar 16, 2017	67.30	68.90	67.18	67.22	615,124	+0.10(+0.15%)
Mar 15, 2017	65.75	67.29	65.55	67.13	399,474	+1.70(+2.60%)
Mar 14, 2017	65.99	65.99	64.20	65.42	366,742	-0.69(-1.04%)
Mar 13, 2017	63.99	66.31	63.99	66.11	745,005	+2.49(+3.91%)
Mar 10, 2017	62.59	63.74	62.12	63.62	483,381	+1.55(+2.49%)
Mar 09, 2017	61.39	62.32	61.31	62.08	260,787	+0.50(+0.82%)
Mar 08, 2017	62.03	62.33	61.50	61.57	392,485	-0.09(-0.14%)
Mar 07, 2017	61.43	61.97	61.37	61.66	325,784	+0.28(+0.45%)
Mar 06, 2017	61.50	61.76	60.82	61.39	365,823	+0.24(+0.39%)
Mar 03, 2017	61.44	61.73	60.76	61.15	218,909	-0.30(-0.48%)
Mar 02, 2017	62.22	62.55	61.35	61.45	202,902	-0.75(-1.20%)
Mar 01, 2017	61.97	62.51	61.71	62.19	405,254	+1.06(+1.74%)
Feb 28, 2017	62.07	62.80	61.05	61.13	269,869	-0.95(-1.52%)
Feb 27, 2017	61.74	62.50	61.47	62.08	434,496	+0.67(+1.09%)
Feb 24, 2017	60.05	61.50	59.90	61.41	336,552	+0.71(+1.17%)
Feb 23, 2017	61.13	61.33	60.40	60.70	293,780	-0.60(-0.98%)
Feb 22, 2017	62.23	62.31	60.85	61.30	296,970	-0.51(-0.83%)
Feb 21, 2017	60.73	62.28	60.64	61.81	432,855	+1.21(+2.00%)
Feb 17, 2017		60.60	60.60	60.60	0	-0.23(-0.37%)
Feb 16, 2017	61.55	61.68	60.22	60.83	403,614	-0.73(-1.18%)
Feb 15, 2017	60.96	61.64	60.54	61.55	378,597	+0.58(+0.95%)
Feb 14, 2017	61.08	61.87	60.49	60.97	219,347	-0.30(-0.48%)
Feb 13, 2017	61.52	61.96	60.98	61.27	308,385	+0.25(+0.40%)
Feb 10, 2017	61.30	62.00	60.52	61.02	264,933	-0.01(-0.02%)
Feb 09, 2017	60.61	61.56	60.61	61.03	325,037	+0.49(+0.81%)
Feb 08, 2017	61.03	61.06	59.94	60.54	418,236	-0.12(-0.19%)
Feb 07, 2017	60.27	61.32	60.23	60.66	461,036	+0.42(+0.70%)
Feb 06, 2017	61.00	61.52	59.64	60.23	642,021	-0.50(-0.83%)
Feb 03, 2017	60.41	61.77	60.40	60.74	453,717	+0.41(+0.69%)
Feb 02, 2017	58.65	60.98	57.95	60.32	607,102	+1.46(+2.47%)
Feb 01, 2017	58.64	60.05	57.95	58.87	650,704	+0.95(+1.63%)
Jan 31, 2017	62.51	62.76	55.19	57.92	1,574,218	-0.76(-1.29%)
Jan 30, 2017	58.47	58.89	57.11	58.68	795,534	+0.24(+0.40%)
Jan 27, 2017	58.11	58.61	57.72	58.44	338,230	+0.60(+1.04%)
Jan 26, 2017	57.95	58.22	57.62	57.84	203,305	-0.03(-0.05%)
Jan 25, 2017	57.67	58.08	57.49	57.87	343,960	+0.87(+1.52%)
Jan 24, 2017	55.96	57.28	55.81	57.01	306,124	+1.27(+2.28%)
Jan 23, 2017	55.88	56.61	55.66	55.74	239,740	-0.08(-0.14%)
Jan 20, 2017	55.95	56.32	55.67	55.81	167,908	-0.14(-0.25%)
Jan 19, 2017	56.38	56.87	55.62	55.95	301,836	-0.06(-0.11%)
Jan 18, 2017	55.62	56.76	55.43	56.01	317,536	+0.78(+1.41%)
Jan 17, 2017	56.43	56.59	54.89	55.23	364,694	-1.80(-3.16%)
Jan 13, 2017		57.04	57.04	57.04	0	+0.54(+0.96%)
Jan 12, 2017	56.98	56.98	55.50	56.49	284,151	-0.02(-0.03%)
Jan 11, 2017	55.66	56.56	55.20	56.51	266,635	+1.08(+1.95%)
Jan 10, 2017	55.05	55.72	54.64	55.43	236,840	+0.28(+0.50%)
Jan 09, 2017	55.02	55.43	54.59	55.16	219,718	+0.40(+0.74%)
Jan 06, 2017	54.91	55.18	54.09	54.75	244,080	-0.31(-0.57%)
Jan 05, 2017	56.78	57.07	54.81	55.07	263,957	-0.09(-0.16%)
Jan 04, 2017	53.83	55.33	53.65	55.16	427,884	+1.21(+2.24%)
Jan 03, 2017	54.18	54.78	52.95	53.94	285,301	+0.05(+0.09%)
Dec 30, 2016		53.90	53.90	53.90	0	-0.71(-1.30%)
Dec 29, 2016	54.48	54.90	53.83	54.60	196,293	+0.04(+0.07%)
Dec 28, 2016	56.12	56.40	54.42	54.56	257,732	-1.46(-2.60%)
Dec 27, 2016	55.32	56.10	55.17	56.02	215,205	+0.93(+1.68%)
Dec 23, 2016		55.10	55.10	55.10	0	-0.03(-0.05%)
Dec 22, 2016	55.47	56.09	54.91	55.13	368,521	-0.16(-0.28%)
Dec 21, 2016	54.61	55.83	54.47	55.28	345,338	+0.41(+0.75%)
Dec 20, 2016	54.00	54.94	53.41	54.87	453,900	+1.26(+2.35%)
Dec 19, 2016	53.04	53.98	52.88	53.61	278,183	+1.07(+2.04%)
Dec 16, 2016	53.50	53.55	52.36	52.54	809,792	-0.72(-1.35%)
Dec 15, 2016	51.91	53.69	51.87	53.26	392,278	+1.38(+2.66%)
Dec 14, 2016	51.31	52.85	51.31	51.88	280,784	+0.28(+0.53%)
Dec 13, 2016	51.88	53.07	51.31	51.60	309,190	-0.30(-0.57%)
Dec 12, 2016	52.68	52.83	51.68	51.90	237,160	-0.77(-1.46%)
Dec 09, 2016	54.63	54.87	52.49	52.66	373,771	-1.74(-3.20%)
Dec 08, 2016	53.28	54.50	53.05	54.41	360,992	+1.20(+2.26%)
Dec 07, 2016	52.02	53.37	51.91	53.21	646,748	+1.00(+1.92%)
Dec 06, 2016	53.30	53.81	51.60	52.20	399,832	-0.77(-1.45%)
Dec 05, 2016	52.95	53.34	52.51	52.97	354,465	+0.31(+0.60%)
Dec 02, 2016	51.30	52.81	50.76	52.66	277,027	+1.37(+2.67%)
Dec 01, 2016	54.15	54.91	50.85	51.29	749,053	-3.06(-5.63%)
Nov 30, 2016	55.69	55.79	54.21	54.35	252,158	-1.05(-1.90%)
Nov 29, 2016	54.93	55.59	54.69	55.40	247,617	+0.47(+0.86%)
Nov 28, 2016	54.85	55.18	54.59	54.93	320,295	+0.25(+0.45%)
Nov 25, 2016	54.56	54.88	54.44	54.68	104,181	+0.25(+0.45%)
Nov 23, 2016		54.44	54.44	54.44	0	+0.00(+0.00%)
Nov 22, 2016	53.63	54.54	53.35	54.44	278,688	+0.86(+1.60%)
Nov 21, 2016	54.14	54.14	52.66	53.58	318,126	+0.09(+0.17%)
Nov 18, 2016	53.47	53.54	52.78	53.49	357,417	+0.26(+0.48%)
Nov 17, 2016	52.65	53.38	52.17	53.24	266,976	+0.90(+1.71%)
Nov 16, 2016	51.58	52.35	51.39	52.34	291,478	+0.76(+1.47%)
Nov 15, 2016	50.69	51.68	50.49	51.58	258,127	+0.87(+1.71%)
Nov 14, 2016	51.05	51.39	50.08	50.72	472,394	+0.23(+0.45%)
Nov 11, 2016	48.97	50.52	48.43	50.49	388,019	+1.66(+3.41%)
Nov 10, 2016	49.72	50.14	49.31	48.83	424,524	-0.16(-0.32%)
Nov 09, 2016	48.06	49.07	47.15	48.98	366,634	+0.20(+0.40%)
Nov 08, 2016	48.67	49.07	48.11	48.79	246,419	+0.14(+0.28%)
Nov 07, 2016	47.08	48.83	46.94	48.65	434,828	+2.25(+4.86%)
Nov 04, 2016	45.71	47.21	45.71	46.39	481,012	+0.58(+1.27%)
Nov 03, 2016	48.16	48.24	45.67	45.81	543,732	-2.49(-5.16%)
Nov 02, 2016	47.43	48.46	47.39	48.30	462,872	+1.03(+2.19%)
Nov 01, 2016	47.86	50.00	46.72	47.27	769,715	+0.32(+0.67%)
Oct 31, 2016	46.54	47.14	46.15	46.96	322,426	+0.34(+0.74%)
Oct 28, 2016	46.59	47.44	46.43	46.61	251,272	+0.02(+0.04%)
Oct 27, 2016	47.31	47.45	46.53	46.59	352,349	-0.26(-0.55%)
Oct 26, 2016	46.84	47.41	46.59	46.85	363,375	-0.01(-0.02%)
Oct 25, 2016	46.93	47.17	46.60	46.86	195,330	+0.10(+0.21%)
Oct 24, 2016	46.09	46.98	46.09	46.76	243,886	+0.81(+1.76%)
Oct 21, 2016	45.69	46.05	45.46	45.95	153,333	-0.15(-0.32%)
Oct 20, 2016	46.07	46.29	45.72	46.10	191,039	-0.07(-0.15%)
Oct 19, 2016	45.97	46.35	45.78	46.17	307,897	+0.07(+0.15%)
Oct 18, 2016	46.55	46.98	46.07	46.10	334,614	+0.01(+0.02%)
Oct 17, 2016	45.29	46.58	45.29	46.09	411,244	+0.67(+1.47%)
Oct 14, 2016	44.76	46.24	44.76	45.42	205,761	+0.40(+0.90%)
Oct 13, 2016	46.46	47.11	44.79	45.02	445,789	-2.04(-4.33%)
Oct 12, 2016	46.39	47.10	46.20	47.05	175,991	+0.34(+0.74%)
Oct 11, 2016	47.28	47.28	46.15	46.71	277,036	-0.54(-1.15%)
Oct 10, 2016	47.25	47.49	47.14	47.25	108,098	+0.20(+0.42%)
Oct 07, 2016	47.58	47.58	46.71	47.05	195,795	-0.74(-1.54%)
Oct 06, 2016	46.44	47.83	46.36	47.79	471,505	+1.28(+2.75%)
Oct 05, 2016	46.16	46.66	46.04	46.51	197,286	+0.38(+0.83%)
Oct 04, 2016	46.67	46.67	45.60	46.13	232,334	-0.44(-0.95%)
Oct 03, 2016	46.31	47.14	46.21	46.57	329,230	-0.01(-0.02%)
Sep 30, 2016	46.32	46.79	46.30	46.58	270,280	+0.30(+0.64%)
Sep 29, 2016	45.78	46.86	45.48	46.29	438,996	+0.25(+0.53%)
Sep 28, 2016	47.53	47.53	45.86	46.04	250,467	-0.45(-0.97%)
Sep 27, 2016	45.35	46.52	45.02	46.49	565,685	+1.21(+2.67%)
Sep 26, 2016	45.55	45.92	44.86	45.28	439,762	-0.18(-0.39%)
Sep 23, 2016	45.95	46.31	45.21	45.46	259,027	-0.77(-1.66%)
Sep 22, 2016	45.75	46.43	45.54	46.23	502,356	+0.69(+1.51%)
Sep 21, 2016	45.19	45.62	44.93	45.54	500,867	+0.34(+0.75%)
Sep 20, 2016	45.14	45.67	44.89	45.20	439,591	+0.44(+0.98%)
Sep 19, 2016	44.38	44.83	44.38	44.76	224,614	+0.70(+1.59%)
Sep 16, 2016	44.19	44.65	43.40	44.06	425,037	+0.05(+0.11%)
Sep 15, 2016	43.10	44.25	42.66	44.01	374,320	+1.13(+2.64%)
Sep 14, 2016	43.67	44.01	42.83	42.88	305,044	-0.60(-1.38%)
Sep 13, 2016	44.45	44.73	43.36	43.48	342,349	-0.81(-1.82%)
Sep 12, 2016	43.58	44.30	43.32	44.29	203,131	+0.47(+1.08%)
Sep 09, 2016	44.44	44.58	43.66	43.82	319,953	-1.00(-2.24%)
Sep 08, 2016	44.88	44.88	44.13	44.82	237,748	-0.08(-0.18%)
Sep 07, 2016	45.27	45.28	44.35	44.90	450,423	-0.19(-0.41%)
Sep 06, 2016	44.89	45.12	44.22	45.09	388,500	+0.40(+0.90%)
Sep 02, 2016	44.63	44.68	44.68	44.68	318,877	+0.38(+0.87%)
Sep 01, 2016	43.11	44.51	43.10	44.30	518,520	+1.03(+2.39%)
Aug 31, 2016	43.36	43.47	42.61	43.26	237,842	-0.14(-0.32%)
Aug 30, 2016	43.59	43.71	43.06	43.40	123,327	+0.00(+0.00%)
Aug 29, 2016	43.07	43.53	42.98	43.40	195,911	+0.47(+1.10%)
Aug 26, 2016	43.20	43.38	42.62	42.93	175,807	-0.37(-0.86%)
Aug 25, 2016	43.11	43.42	42.83	43.30	206,446	+0.21(+0.48%)
Aug 24, 2016	43.05	43.23	42.83	43.10	244,048	+0.16(+0.37%)
Aug 23, 2016	43.41	43.60	42.79	42.94	190,934	-0.18(-0.41%)
Aug 22, 2016	46.73	46.73	42.53	43.12	450,435	+0.16(+0.37%)
Aug 19, 2016	41.72	43.31	41.62	42.96	348,001	+1.34(+3.22%)
Aug 18, 2016	41.15	41.66	40.99	41.62	236,636	+0.34(+0.83%)
Aug 17, 2016	40.95	41.56	40.51	41.28	187,568	+0.36(+0.89%)
Aug 16, 2016	41.11	41.30	40.59	40.91	181,507	-0.31(-0.74%)
Aug 15, 2016	40.97	41.31	40.83	41.22	110,619	+0.18(+0.43%)
Aug 12, 2016	40.67	41.05	40.37	41.04	242,542	+0.31(+0.77%)
Aug 11, 2016	40.90	41.14	40.71	40.72	184,619	-0.29(-0.70%)
Aug 10, 2016	41.59	41.61	40.68	41.01	242,725	-0.58(-1.40%)
Aug 09, 2016	41.51	41.90	41.44	41.59	158,084	+0.16(+0.38%)
Aug 08, 2016	41.10	41.54	40.79	41.43	261,692	+0.44(+1.08%)
Aug 05, 2016	40.36	40.99	40.12	40.99	288,117	+0.69(+1.71%)
Aug 04, 2016	40.05	40.56	39.98	40.30	198,868	+0.36(+0.91%)
Aug 03, 2016	39.41	40.11	39.19	39.94	347,537	+0.65(+1.65%)
Aug 02, 2016	42.86	42.86	38.64	39.29	412,621	-1.06(-2.63%)
Aug 01, 2016	40.27	40.46	39.72	40.35	370,372	+0.27(+0.66%)
Jul 29, 2016	40.49	40.75	39.87	40.08	236,041	-0.29(-0.71%)
Jul 28, 2016	40.25	41.25	39.14	40.37	306,972	+0.27(+0.66%)
Jul 27, 2016	40.22	40.33	39.71	40.10	180,440	+0.23(+0.57%)
Jul 26, 2016	39.53	39.90	39.41	39.88	194,374	+0.55(+1.40%)
Jul 25, 2016	39.30	39.47	38.97	39.33	190,282	+0.16(+0.40%)
Jul 22, 2016	38.89	39.40	38.56	39.17	154,292	+0.10(+0.25%)
Jul 21, 2016	39.41	39.61	38.78	39.07	198,423	-0.31(-0.78%)
Jul 20, 2016	39.18	39.51	39.04	39.38	152,160	+0.46(+1.19%)
Jul 19, 2016	39.01	39.34	38.69	38.91	100,069	+0.02(+0.05%)
Jul 18, 2016	38.94	39.42	38.55	38.89	136,877	+0.33(+0.87%)
Jul 15, 2016	38.71	38.75	37.91	38.56	216,117	+0.14(+0.36%)
Jul 14, 2016	38.49	38.81	37.41	38.42	261,403	-0.86(-2.18%)
Jul 13, 2016	38.91	39.52	38.65	39.28	217,909	+0.63(+1.63%)
Jul 12, 2016	38.08	38.71	38.08	38.65	271,888	+0.44(+1.16%)
Jul 11, 2016	37.93	38.43	37.74	38.20	277,474	+0.36(+0.96%)
Jul 08, 2016	37.91	37.13	37.13	37.84	319,478	+0.71(+1.91%)
Jul 07, 2016	36.89	37.28	36.64	37.13	133,530	+0.47(+1.29%)
Jul 05, 2016	36.89	36.89	36.27	36.66	127,833	-0.30(-0.80%)