Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	64.49	65.45	63.77	63.80	346,713	-0.47(-0.74%)
Jun 29, 2017	67.37	67.78	62.93	64.27	836,811	-3.59(-5.29%)
Jun 28, 2017	65.13	67.90	64.10	67.86	678,555	+2.99(+4.61%)
Jun 27, 2017	66.95	67.16	64.85	64.87	515,835	-2.52(-3.75%)
Jun 26, 2017	68.36	68.94	66.30	67.40	527,585	-0.70(-1.03%)
Jun 23, 2017		69.01		68.10	632,230	+0.53(+0.79%)
Jun 22, 2017	69.00	69.27	66.52	67.56	717,775	-1.49(-2.16%)
Jun 21, 2017	69.10	69.86	68.66	69.05	560,542	-0.52(-0.75%)
Jun 20, 2017	71.59	72.28	68.85	69.58	689,566	-1.96(-2.74%)
Jun 19, 2017	71.50	72.68	70.81	71.54	408,321	+0.67(+0.95%)
Jun 16, 2017	70.81	72.47	70.29	70.87	596,310	-0.24(-0.33%)
Jun 15, 2017	72.16	72.56	70.46	71.10	1,031,928	-3.11(-4.19%)
Jun 14, 2017	77.35	77.35	72.84	74.21	513,612	-2.97(-3.85%)
Jun 13, 2017	77.84	79.49	76.44	77.18	475,122	+0.11(+0.14%)
Jun 12, 2017	78.26	78.28	71.65	77.07	1,453,545	-2.50(-3.15%)
Jun 09, 2017	84.25	85.06	78.06	79.58	982,519	-4.38(-5.22%)
Jun 08, 2017	81.09	84.03	80.62	83.95	453,359	+3.04(+3.75%)
Jun 07, 2017	79.49	81.05	79.18	80.92	314,056	+1.82(+2.31%)
Jun 06, 2017	78.03	79.90	77.33	79.09	239,421	+0.65(+0.83%)
Jun 05, 2017	78.42	79.71	78.24	78.44	213,165	+0.14(+0.18%)
Jun 02, 2017	77.06	79.05	77.06	78.30	338,474	+1.27(+1.65%)
Jun 01, 2017	75.90	77.06	75.48	77.03	361,306	+1.16(+1.53%)
May 31, 2017	76.54	76.58	75.07	75.87	285,170	-0.22(-0.29%)
May 30, 2017	76.40	76.62	75.34	76.08	344,372	-0.31(-0.40%)
May 26, 2017	75.38	76.46	74.95	76.39	346,604	+0.66(+0.87%)
May 25, 2017	76.96	77.10	75.38	75.73	364,004	-0.93(-1.21%)
May 24, 2017	76.42	76.80	75.65	76.66	269,707	+0.60(+0.79%)
May 23, 2017	76.74	76.74	74.73	76.05	332,983	-0.47(-0.62%)
May 22, 2017	75.40	76.74	75.13	76.53	297,225	+1.40(+1.86%)
May 19, 2017	75.68	76.32	75.02	75.13	381,128	-0.01(-0.01%)
May 18, 2017	73.38	75.69	72.30	75.14	500,189	+1.49(+2.02%)
May 17, 2017	76.90	77.06	73.63	73.65	653,805	-4.46(-5.71%)
May 16, 2017	77.91	78.39	76.98	78.11	387,217	+0.59(+0.76%)
May 15, 2017	76.63	78.14	76.56	77.51	333,389	+1.00(+1.30%)
May 12, 2017	77.32	77.45	76.25	76.52	350,918	-1.05(-1.35%)
May 11, 2017	77.10	77.83	76.35	77.56	351,654	+0.39(+0.51%)
May 10, 2017	75.16	77.24	74.74	77.17	668,551	+2.53(+3.40%)
May 09, 2017	73.72	75.50	73.70	74.63	401,615	+0.94(+1.27%)
May 08, 2017	73.46	74.54	73.36	73.70	417,793	+0.18(+0.24%)
May 05, 2017	73.41	73.62	72.02	73.52	237,165	+0.26(+0.35%)
May 04, 2017	72.45	73.31	71.74	73.26	477,470	+0.97(+1.34%)
May 03, 2017	73.02	73.41	71.60	72.30	573,079	-0.71(-0.97%)
May 02, 2017	69.92	73.31	67.23	73.01	1,080,066	-0.03(-0.04%)
May 01, 2017	73.39	73.70	70.85	73.04	968,000	+0.26(+0.35%)
Apr 28, 2017	74.04	74.32	72.65	72.78	358,674	-1.22(-1.65%)
Apr 27, 2017	72.24	74.68	72.24	74.00	626,562	+2.50(+3.50%)
Apr 26, 2017	71.23	71.69	70.08	71.50	301,050	+0.26(+0.36%)
Apr 25, 2017		71.43	69.55	71.24	422,770	+1.09(+1.56%)
Apr 24, 2017	68.69	70.17	68.54	70.15	500,293	+2.59(+3.84%)
Apr 21, 2017	67.84	68.05	66.75	67.55	313,185	-0.42(-0.62%)
Apr 20, 2017	66.67	68.05	66.62	67.98	411,952	+1.80(+2.72%)
Apr 19, 2017	65.46	67.03	65.30	66.18	453,158	+1.34(+2.06%)
Apr 18, 2017	64.59	65.03	64.18	64.84	209,435	+0.00(+0.00%)
Apr 17, 2017	63.70	64.97	63.68	64.84	301,811	+1.28(+2.02%)
Apr 13, 2017	64.26	65.03	63.39	63.56	342,570	-0.89(-1.38%)
Apr 12, 2017	65.46	65.65	64.30	64.45	253,301	-1.09(-1.67%)
Apr 11, 2017	65.61	65.88	64.36	65.54	350,617	-0.27(-0.40%)
Apr 10, 2017		66.72	65.46	65.81	224,965	+0.02(+0.03%)
Apr 07, 2017	65.34	66.03	65.32	65.79	280,055	+0.05(+0.07%)
Apr 06, 2017	65.76	66.13	64.59	65.74	376,425	-0.12(-0.18%)
Apr 05, 2017	66.74	67.66	65.77	65.86	374,990	-1.01(-1.50%)
Apr 04, 2017	67.08	67.85	66.34	66.86	374,662	-0.48(-0.72%)
Apr 03, 2017	68.36	68.59	66.86	67.35	527,260	-0.27(-0.39%)
Mar 31, 2017	67.31	68.27	66.82	67.61	519,434	+0.22(+0.32%)
Mar 30, 2017	66.20	67.63	66.20	67.40	468,931	+1.52(+2.31%)
Mar 29, 2017	65.83	65.89	64.99	65.88	310,382	+0.05(+0.07%)
Mar 28, 2017	65.28	66.09	64.81	65.83	367,053	+0.43(+0.66%)
Mar 27, 2017	64.85	65.95	63.81	65.39	378,846	-0.14(-0.21%)
Mar 24, 2017	65.54	66.63	65.11	65.53	359,459	+0.53(+0.82%)
Mar 23, 2017	64.28	65.75	64.20	65.00	345,835	+0.51(+0.80%)
Mar 22, 2017		65.29	63.20	64.49	1,097,477	-0.11(-0.17%)
Mar 21, 2017	69.03	69.66	64.36	64.60	1,110,263	-4.22(-6.13%)
Mar 20, 2017	68.03	69.18	67.28	68.82	446,580	+1.14(+1.69%)
Mar 17, 2017	67.28	68.52	67.00	67.67	884,484	+0.33(+0.48%)
Mar 16, 2017	67.43	69.02	67.31	67.35	614,004	+0.10(+0.15%)
Mar 15, 2017	65.87	67.42	65.67	67.25	398,747	+1.71(+2.60%)
Mar 14, 2017	66.11	66.11	64.32	65.54	366,075	-0.69(-1.04%)
Mar 13, 2017	64.10	66.43	64.10	66.23	743,649	+2.50(+3.91%)
Mar 10, 2017	62.70	63.86	62.24	63.74	482,501	+1.55(+2.49%)
Mar 09, 2017	61.50	62.44	61.42	62.19	260,313	+0.50(+0.82%)
Mar 08, 2017	62.14	62.45	61.62	61.69	391,771	-0.09(-0.14%)
Mar 07, 2017	61.54	62.08	61.48	61.77	325,191	+0.28(+0.45%)
Mar 06, 2017	61.62	61.87	60.93	61.50	365,157	+0.24(+0.39%)
Mar 03, 2017	61.55	61.84	60.87	61.26	218,510	-0.30(-0.48%)
Mar 02, 2017	62.34	62.67	61.46	61.56	202,533	-0.75(-1.20%)
Mar 01, 2017	62.08	62.62	61.82	62.31	404,516	+1.07(+1.74%)
Feb 28, 2017	62.18	62.92	61.16	61.24	269,378	-0.95(-1.52%)
Feb 27, 2017	61.85	62.61	61.58	62.19	433,705	+0.67(+1.09%)
Feb 24, 2017	60.16	61.62	60.01	61.52	335,940	+0.71(+1.17%)
Feb 23, 2017	61.24	61.44	60.51	60.81	293,246	-0.60(-0.98%)
Feb 22, 2017	62.35	62.43	60.96	61.41	296,430	-0.51(-0.83%)
Feb 21, 2017	60.84	62.40	60.75	61.92	432,068	+1.21(+2.00%)
Feb 17, 2017		60.71	60.71	60.71	0	-0.23(-0.37%)
Feb 16, 2017	61.67	61.79	60.32	60.94	402,879	-0.73(-1.18%)
Feb 15, 2017	61.07	61.75	60.65	61.67	377,908	+0.58(+0.95%)
Feb 14, 2017	61.19	61.98	60.60	61.08	218,947	-0.30(-0.48%)
Feb 13, 2017	61.64	62.07	61.09	61.38	307,824	+0.25(+0.40%)
Feb 10, 2017	61.41	62.11	60.63	61.13	264,451	-0.01(-0.02%)
Feb 09, 2017	60.72	61.67	60.72	61.14	324,446	+0.49(+0.81%)
Feb 08, 2017	61.14	61.17	60.05	60.65	417,475	-0.12(-0.19%)
Feb 07, 2017	60.38	61.43	60.34	60.77	460,197	+0.42(+0.70%)
Feb 06, 2017	61.11	61.64	59.75	60.34	640,853	-0.50(-0.83%)
Feb 03, 2017	60.52	61.88	60.51	60.85	452,891	+0.41(+0.69%)
Feb 02, 2017	58.76	61.09	58.06	60.43	605,998	+1.46(+2.47%)
Feb 01, 2017	58.75	60.16	58.06	58.97	649,520	+0.95(+1.63%)
Jan 31, 2017	62.62	62.87	55.30	58.03	1,571,353	-0.76(-1.29%)
Jan 30, 2017	58.58	58.99	57.22	58.79	794,086	+0.24(+0.40%)
Jan 27, 2017	58.21	58.72	57.83	58.55	337,615	+0.60(+1.04%)
Jan 26, 2017	58.06	58.32	57.72	57.95	202,935	-0.03(-0.05%)
Jan 25, 2017	57.77	58.18	57.59	57.98	343,334	+0.87(+1.52%)
Jan 24, 2017	56.06	57.39	55.91	57.11	305,567	+1.27(+2.28%)
Jan 23, 2017	55.99	56.72	55.76	55.84	239,304	-0.08(-0.14%)
Jan 20, 2017	56.05	56.42	55.77	55.92	167,602	-0.14(-0.25%)
Jan 19, 2017	56.48	56.97	55.72	56.05	301,287	-0.06(-0.11%)
Jan 18, 2017	55.72	56.86	55.53	56.11	316,958	+0.78(+1.41%)
Jan 17, 2017	56.53	56.70	54.99	55.33	364,031	-1.80(-3.16%)
Jan 13, 2017		57.14	57.14	57.14	0	+0.54(+0.96%)
Jan 12, 2017	57.08	57.08	55.60	56.60	283,634	-0.02(-0.03%)
Jan 11, 2017	55.76	56.67	55.31	56.62	266,149	+1.08(+1.95%)
Jan 10, 2017	55.15	55.82	54.74	55.53	236,409	+0.28(+0.50%)
Jan 09, 2017	55.12	55.53	54.69	55.26	219,318	+0.40(+0.74%)
Jan 06, 2017	55.01	55.28	54.19	54.85	243,635	-0.32(-0.57%)
Jan 05, 2017	56.88	57.18	54.91	55.17	263,477	-0.09(-0.16%)
Jan 04, 2017	53.92	55.43	53.75	55.26	427,105	+1.21(+2.24%)
Jan 03, 2017	54.28	54.88	53.05	54.04	284,782	+0.05(+0.09%)
Dec 30, 2016		53.99	53.99	53.99	0	-0.71(-1.30%)
Dec 29, 2016	54.58	55.00	53.92	54.70	195,935	+0.04(+0.07%)
Dec 28, 2016	56.22	56.50	54.52	54.66	257,263	-1.46(-2.60%)
Dec 27, 2016	55.42	56.20	55.27	56.12	214,813	+0.93(+1.68%)
Dec 23, 2016		55.20	55.20	55.20	0	-0.03(-0.05%)
Dec 22, 2016	55.57	56.20	55.01	55.23	367,850	-0.16(-0.28%)
Dec 21, 2016	54.71	55.94	54.57	55.38	344,710	+0.41(+0.75%)
Dec 20, 2016	54.10	55.04	53.51	54.97	453,074	+1.26(+2.35%)
Dec 19, 2016	53.14	54.08	52.98	53.71	277,677	+1.07(+2.04%)
Dec 16, 2016	53.60	53.65	52.46	52.63	808,319	-0.72(-1.35%)
Dec 15, 2016	52.00	53.79	51.96	53.35	391,564	+1.38(+2.66%)
Dec 14, 2016	51.40	52.95	51.40	51.97	280,273	+0.28(+0.53%)
Dec 13, 2016	51.97	53.17	51.40	51.70	308,627	-0.30(-0.57%)
Dec 12, 2016	52.78	52.92	51.77	51.99	236,728	-0.77(-1.46%)
Dec 09, 2016	54.73	54.97	52.58	52.76	373,091	-1.75(-3.20%)
Dec 08, 2016	53.38	54.60	53.15	54.51	360,335	+1.20(+2.26%)
Dec 07, 2016	52.11	53.47	52.01	53.30	645,571	+1.01(+1.92%)
Dec 06, 2016	53.40	53.90	51.70	52.30	399,104	-0.77(-1.45%)
Dec 05, 2016	53.05	53.44	52.61	53.07	353,820	+0.32(+0.60%)
Dec 02, 2016	51.39	52.91	50.85	52.75	276,523	+1.37(+2.67%)
Dec 01, 2016	54.25	55.01	50.95	51.38	747,690	-3.07(-5.63%)
Nov 30, 2016	55.79	55.89	54.31	54.45	251,699	-1.06(-1.90%)
Nov 29, 2016	55.03	55.69	54.79	55.50	247,166	+0.47(+0.86%)
Nov 28, 2016	54.95	55.28	54.69	55.03	319,712	+0.25(+0.45%)
Nov 25, 2016	54.66	54.98	54.54	54.78	103,991	+0.25(+0.45%)
Nov 23, 2016		54.54	54.54	54.54	0	+0.00(+0.00%)
Nov 22, 2016	53.73	54.63	53.45	54.54	278,181	+0.86(+1.60%)
Nov 21, 2016	54.24	54.24	52.75	53.68	317,548	+0.09(+0.17%)
Nov 18, 2016	53.57	53.64	52.88	53.59	356,766	+0.26(+0.48%)
Nov 17, 2016	52.74	53.48	52.27	53.33	266,490	+0.90(+1.71%)
Nov 16, 2016	51.68	52.45	51.48	52.44	290,948	+0.76(+1.47%)
Nov 15, 2016	50.78	51.77	50.58	51.68	257,657	+0.87(+1.71%)
Nov 14, 2016	51.14	51.48	50.17	50.81	471,534	+0.23(+0.45%)
Nov 11, 2016	49.06	50.62	48.52	50.58	387,313	+1.67(+3.41%)
Nov 10, 2016	49.81	50.23	49.40	48.91	423,752	-0.16(-0.32%)
Nov 09, 2016	48.15	49.16	47.24	49.07	365,966	+0.20(+0.40%)
Nov 08, 2016	48.76	49.16	48.19	48.88	245,971	+0.14(+0.28%)
Nov 07, 2016	47.17	48.91	47.03	48.74	434,037	+2.26(+4.86%)
Nov 04, 2016	45.79	47.30	45.79	46.48	480,137	+0.58(+1.27%)
Nov 03, 2016	48.24	48.32	45.75	45.90	542,743	-2.50(-5.16%)
Nov 02, 2016	47.51	48.55	47.47	48.39	462,030	+1.04(+2.19%)
Nov 01, 2016	47.95	50.09	46.80	47.36	768,314	+0.32(+0.67%)
Oct 31, 2016	46.63	47.23	46.23	47.04	321,839	+0.35(+0.74%)
Oct 28, 2016	46.68	47.52	46.51	46.70	250,815	+0.02(+0.04%)
Oct 27, 2016	47.40	47.53	46.62	46.68	351,707	-0.26(-0.55%)
Oct 26, 2016	46.92	47.49	46.68	46.93	362,714	-0.01(-0.02%)
Oct 25, 2016	47.01	47.26	46.69	46.94	194,974	+0.10(+0.21%)
Oct 24, 2016	46.17	47.06	46.17	46.84	243,442	+0.81(+1.76%)
Oct 21, 2016	45.77	46.13	45.54	46.04	153,054	-0.15(-0.32%)
Oct 20, 2016	46.15	46.37	45.80	46.18	190,691	-0.07(-0.15%)
Oct 19, 2016	46.05	46.43	45.87	46.25	307,336	+0.07(+0.15%)
Oct 18, 2016	46.64	47.07	46.15	46.18	334,005	+0.01(+0.02%)
Oct 17, 2016	45.37	46.67	45.37	46.17	410,496	+0.67(+1.47%)
Oct 14, 2016	44.84	46.32	44.84	45.50	205,387	+0.40(+0.90%)
Oct 13, 2016	46.55	47.20	44.87	45.10	444,978	-2.04(-4.33%)
Oct 12, 2016	46.48	47.19	46.28	47.14	175,670	+0.35(+0.74%)
Oct 11, 2016	47.37	47.37	46.23	46.79	276,532	-0.54(-1.15%)
Oct 10, 2016	47.34	47.57	47.23	47.34	107,901	+0.20(+0.42%)
Oct 07, 2016	47.66	47.66	46.79	47.14	195,439	-0.74(-1.54%)
Oct 06, 2016	46.53	47.92	46.45	47.88	470,647	+1.28(+2.75%)
Oct 05, 2016	46.24	46.75	46.12	46.60	196,927	+0.38(+0.83%)
Oct 04, 2016	46.76	46.76	45.68	46.21	231,911	-0.44(-0.95%)
Oct 03, 2016	46.39	47.23	46.29	46.66	328,631	-0.01(-0.02%)
Sep 30, 2016	46.40	46.87	46.38	46.67	269,788	+0.30(+0.64%)
Sep 29, 2016	45.87	46.94	45.56	46.37	438,197	+0.25(+0.53%)
Sep 28, 2016	47.61	47.61	45.95	46.12	250,011	-0.45(-0.97%)
Sep 27, 2016	45.43	46.61	45.10	46.58	564,655	+1.21(+2.67%)
Sep 26, 2016	45.63	46.01	44.94	45.36	438,962	-0.18(-0.39%)
Sep 23, 2016	46.04	46.39	45.30	45.54	258,556	-0.77(-1.66%)
Sep 22, 2016	45.84	46.52	45.62	46.31	501,442	+0.69(+1.51%)
Sep 21, 2016	45.28	45.70	45.01	45.62	499,956	+0.34(+0.75%)
Sep 20, 2016	45.23	45.75	44.97	45.28	438,791	+0.44(+0.98%)
Sep 19, 2016	44.46	44.91	44.46	44.84	224,205	+0.70(+1.59%)
Sep 16, 2016	44.27	44.73	43.48	44.14	424,264	+0.05(+0.11%)
Sep 15, 2016	43.18	44.33	42.73	44.09	373,638	+1.13(+2.64%)
Sep 14, 2016	43.75	44.09	42.91	42.96	304,489	-0.60(-1.38%)
Sep 13, 2016	44.53	44.81	43.44	43.56	341,726	-0.81(-1.82%)
Sep 12, 2016	43.66	44.38	43.40	44.37	202,762	+0.47(+1.08%)
Sep 09, 2016	44.52	44.66	43.74	43.90	319,371	-1.01(-2.24%)
Sep 08, 2016	44.96	44.96	44.21	44.90	237,315	-0.08(-0.18%)
Sep 07, 2016	45.35	45.36	44.43	44.98	449,603	-0.19(-0.41%)
Sep 06, 2016	44.97	45.20	44.30	45.17	387,793	+0.40(+0.90%)
Sep 02, 2016	44.71	44.76	44.76	44.76	318,297	+0.38(+0.87%)
Sep 01, 2016	43.19	44.60	43.18	44.38	517,576	+1.04(+2.39%)
Aug 31, 2016	43.44	43.55	42.69	43.34	237,409	-0.14(-0.32%)
Aug 30, 2016	43.67	43.79	43.14	43.48	123,102	+0.00(+0.00%)
Aug 29, 2016	43.15	43.61	43.06	43.48	195,554	+0.47(+1.10%)
Aug 26, 2016	43.27	43.46	42.70	43.01	175,487	-0.37(-0.86%)
Aug 25, 2016	43.19	43.50	42.91	43.38	206,070	+0.21(+0.48%)
Aug 24, 2016	43.13	43.31	42.91	43.18	243,604	+0.16(+0.37%)
Aug 23, 2016	43.49	43.68	42.87	43.02	190,587	-0.18(-0.41%)
Aug 22, 2016	46.81	46.81	42.60	43.19	449,615	+0.16(+0.37%)
Aug 19, 2016	41.79	43.39	41.70	43.04	347,368	+1.34(+3.22%)
Aug 18, 2016	41.22	41.74	41.07	41.70	236,206	+0.35(+0.83%)
Aug 17, 2016	41.03	41.64	40.58	41.35	187,227	+0.36(+0.89%)
Aug 16, 2016	41.18	41.37	40.66	40.99	181,177	-0.31(-0.74%)
Aug 15, 2016	41.05	41.39	40.91	41.29	110,418	+0.18(+0.43%)
Aug 12, 2016	40.75	41.12	40.44	41.11	242,100	+0.32(+0.77%)
Aug 11, 2016	40.98	41.21	40.79	40.80	184,283	-0.29(-0.70%)
Aug 10, 2016	41.67	41.69	40.76	41.08	242,284	-0.58(-1.40%)
Aug 09, 2016	41.59	41.97	41.52	41.67	157,797	+0.16(+0.38%)
Aug 08, 2016	41.17	41.62	40.87	41.51	261,215	+0.44(+1.08%)
Aug 05, 2016	40.43	41.06	40.20	41.06	287,593	+0.69(+1.71%)
Aug 04, 2016	40.13	40.63	40.06	40.37	198,506	+0.36(+0.91%)
Aug 03, 2016	39.48	40.18	39.26	40.01	346,904	+0.65(+1.65%)
Aug 02, 2016	42.94	42.94	38.71	39.36	411,870	-1.07(-2.63%)
Aug 01, 2016	40.34	40.53	39.79	40.42	369,698	+0.27(+0.66%)
Jul 29, 2016	40.56	40.83	39.94	40.16	235,612	-0.29(-0.71%)
Jul 28, 2016	40.33	41.32	39.21	40.44	306,414	+0.27(+0.66%)
Jul 27, 2016	40.30	40.40	39.78	40.18	180,112	+0.23(+0.57%)
Jul 26, 2016	39.61	39.97	39.48	39.95	194,020	+0.55(+1.40%)
Jul 25, 2016	39.37	39.55	39.04	39.40	189,936	+0.16(+0.40%)
Jul 22, 2016	38.96	39.47	38.63	39.24	154,011	+0.10(+0.25%)
Jul 21, 2016	39.49	39.68	38.86	39.14	198,062	-0.31(-0.77%)
Jul 20, 2016	39.25	39.59	39.11	39.45	151,883	+0.46(+1.19%)
Jul 19, 2016	39.08	39.41	38.76	38.98	99,886	+0.02(+0.05%)
Jul 18, 2016	39.01	39.50	38.62	38.96	136,628	+0.34(+0.87%)
Jul 15, 2016	38.78	38.82	37.98	38.63	215,724	+0.14(+0.36%)
Jul 14, 2016	38.56	38.88	37.48	38.49	260,927	-0.86(-2.18%)
Jul 13, 2016	38.98	39.60	38.72	39.35	217,513	+0.63(+1.63%)
Jul 12, 2016	38.15	38.78	38.15	38.72	271,393	+0.44(+1.16%)
Jul 11, 2016	38.00	38.50	37.81	38.27	276,969	+0.36(+0.96%)
Jul 08, 2016	37.98	37.20	37.20	37.91	318,896	+0.71(+1.91%)
Jul 07, 2016	36.96	37.35	36.71	37.20	133,287	+0.47(+1.29%)
Jul 05, 2016	36.96	36.96	36.34	36.73	127,600	-0.30(-0.80%)