Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	50.11	51.16	49.67	50.88	226,247	+1.33(+2.68%)
Aug 29, 2019	48.53	49.65	48.53	49.55	130,915	+2.01(+4.23%)
Aug 28, 2019	46.57	47.75	46.10	47.54	180,541	+0.82(+1.75%)
Aug 27, 2019	47.40	48.01	46.62	46.72	341,094	-0.40(-0.86%)
Aug 26, 2019	47.69	48.00	46.95	47.12	118,333	+0.02(+0.04%)
Aug 23, 2019	48.74	49.03	46.92	47.10	140,376	-2.06(-4.19%)
Aug 22, 2019	49.56	49.80	48.77	49.16	112,005	-0.18(-0.36%)
Aug 21, 2019	48.83	49.38	48.40	49.34	250,951	+1.30(+2.71%)
Aug 20, 2019	48.70	49.22	47.89	48.04	189,064	-0.73(-1.49%)
Aug 19, 2019	48.56	48.96	47.98	48.77	241,820	+1.37(+2.89%)
Aug 16, 2019	47.05	47.90	46.66	47.40	199,247	+0.66(+1.41%)
Aug 15, 2019	46.99	47.35	46.35	46.74	205,643	+0.02(+0.04%)
Aug 14, 2019	46.55	47.19	46.12	46.72	381,387	-1.33(-2.77%)
Aug 13, 2019	47.34	49.26	47.19	48.05	194,616	+0.46(+0.97%)
Aug 12, 2019	47.52	48.02	46.95	47.59	158,876	-0.19(-0.39%)
Aug 09, 2019	49.02	49.26	47.27	47.77	281,565	-1.78(-3.60%)
Aug 08, 2019	47.86	49.75	47.86	49.56	342,759	+1.89(+3.97%)
Aug 07, 2019	47.40	47.71	45.88	47.66	509,944	-0.60(-1.25%)
Aug 06, 2019	53.19	53.20	47.87	48.27	707,128	-2.28(-4.50%)
Aug 05, 2019	52.19	52.80	50.29	50.54	515,130	-2.91(-5.44%)
Aug 02, 2019	55.25	55.75	53.07	53.45	332,925	-2.17(-3.90%)
Aug 01, 2019	57.58	59.05	54.95	55.61	250,151	-1.92(-3.34%)
Jul 31, 2019	58.41	58.73	56.98	57.54	323,238	-0.87(-1.48%)
Jul 30, 2019	57.52	58.92	56.89	58.40	256,929	+0.25(+0.42%)
Jul 29, 2019	58.20	58.38	57.69	58.16	159,952	-0.52(-0.89%)
Jul 26, 2019	58.41	58.98	58.04	58.68	130,226	+0.61(+1.05%)
Jul 25, 2019	59.30	59.64	58.02	58.07	204,682	-1.59(-2.66%)
Jul 24, 2019	57.13	59.86	57.12	59.65	293,799	+2.33(+4.06%)
Jul 23, 2019	56.45	57.34	55.04	57.33	214,030	+1.29(+2.30%)
Jul 22, 2019	54.93	56.25	54.64	56.04	169,423	+1.30(+2.38%)
Jul 19, 2019	55.19	56.01	54.60	54.74	206,758	-0.19(-0.34%)
Jul 18, 2019	53.15	55.60	53.15	54.93	349,074	+1.66(+3.11%)
Jul 17, 2019	52.71	53.64	52.28	53.27	228,692	+0.98(+1.87%)
Jul 16, 2019	52.71	53.09	52.03	52.29	196,318	-0.76(-1.43%)
Jul 15, 2019	52.84	53.32	52.44	53.05	189,283	+0.35(+0.67%)
Jul 12, 2019	51.67	53.00	51.50	52.70	196,811	+1.42(+2.77%)
Jul 11, 2019	52.34	52.88	51.06	51.28	243,548	-1.07(-2.05%)
Jul 10, 2019	51.58	52.92	51.58	52.35	217,354	+1.02(+2.00%)
Jul 09, 2019	50.57	51.39	50.35	51.33	456,816	+0.31(+0.60%)
Jul 08, 2019	52.71	53.00	50.52	51.02	592,984	-3.45(-6.33%)
Jul 05, 2019	54.08	54.47	53.42	54.47	170,116	-0.06(-0.11%)
Jul 03, 2019	55.48	55.48	54.27	54.53	243,908	-0.71(-1.28%)
Jul 02, 2019	56.25	56.45	54.73	55.24	590,371	-1.25(-2.21%)
Jul 01, 2019	57.15	57.40	55.71	56.49	279,986	+1.05(+1.90%)
Jun 28, 2019	55.89	56.62	55.36	55.44	361,142	-0.16(-0.28%)
Jun 27, 2019	53.95	55.62	53.61	55.60	466,028	+1.72(+3.20%)
Jun 26, 2019	53.82	54.37	53.16	53.87	314,685	+0.73(+1.37%)
Jun 25, 2019	52.61	53.27	52.32	53.14	555,178	+0.46(+0.88%)
Jun 24, 2019	52.62	52.94	52.32	52.68	313,989	+0.10(+0.19%)
Jun 21, 2019	52.75	53.66	52.40	52.58	441,125	-0.51(-0.96%)
Jun 20, 2019	53.46	53.75	52.33	53.09	214,639	+0.50(+0.96%)
Jun 19, 2019	52.03	52.72	51.69	52.59	232,033	+0.66(+1.27%)
Jun 18, 2019	50.81	52.80	50.60	51.93	209,157	+1.84(+3.68%)
Jun 17, 2019	50.80	51.07	50.04	50.09	283,420	-0.55(-1.09%)
Jun 14, 2019	50.75	50.87	49.38	50.64	297,704	-0.89(-1.72%)
Jun 13, 2019	52.08	52.52	51.11	51.53	303,270	-0.09(-0.17%)
Jun 12, 2019	53.73	53.73	51.57	51.62	184,397	-2.71(-4.99%)
Jun 11, 2019	56.13	56.20	54.24	54.32	377,890	-0.97(-1.75%)
Jun 10, 2019	53.53	55.53	53.46	55.29	276,575	+2.21(+4.16%)
Jun 07, 2019	52.74	53.32	52.27	53.08	173,364	+0.56(+1.07%)
Jun 06, 2019	51.56	52.80	50.75	52.52	291,856	+1.08(+2.11%)
Jun 05, 2019	51.42	51.97	50.28	51.44	178,771	+0.34(+0.66%)
Jun 04, 2019	49.64	51.13	49.54	51.10	220,464	+1.73(+3.51%)
Jun 03, 2019	49.39	50.03	49.06	49.37	410,667	-0.06(-0.12%)
May 31, 2019	49.37	49.81	48.87	49.43	370,886	-0.73(-1.45%)
May 30, 2019	50.10	50.82	50.00	50.16	236,351	+0.34(+0.69%)
May 29, 2019	49.16	50.39	49.16	49.81	438,613	+0.05(+0.10%)
May 28, 2019	49.73	50.11	49.16	49.76	344,742	+0.13(+0.26%)
May 24, 2019	50.07	50.34	49.43	49.63	367,029	+0.07(+0.14%)
May 23, 2019	49.23	49.77	48.61	49.57	469,836	-0.61(-1.22%)
May 22, 2019	50.25	50.58	48.96	50.18	246,120	-0.79(-1.55%)
May 21, 2019	50.44	51.07	50.04	50.96	294,867	+1.38(+2.78%)
May 20, 2019	50.09	50.58	48.96	49.59	516,624	-1.55(-3.03%)
May 17, 2019	52.13	52.41	50.91	51.13	455,742	-1.40(-2.66%)
May 16, 2019	52.72	53.29	52.00	52.53	476,995	-0.51(-0.97%)
May 15, 2019	50.98	53.52	50.04	53.04	780,779	+5.23(+10.94%)
May 14, 2019	46.94	48.03	46.83	47.81	334,439	+1.24(+2.67%)
May 13, 2019	48.73	49.12	46.50	46.57	577,114	-3.62(-7.20%)
May 10, 2019	50.07	50.87	49.62	50.19	266,949	-0.41(-0.82%)
May 09, 2019	50.22	50.88	49.45	50.60	385,261	-0.46(-0.91%)
May 08, 2019	50.35	51.50	50.35	51.06	398,650	+0.37(+0.74%)
May 07, 2019	54.43	54.83	49.92	50.69	1,019,987	-2.51(-4.72%)
May 06, 2019	56.42	56.97	55.53	53.20	592,884	-4.86(-8.37%)
May 03, 2019	56.65	58.12	56.36	58.06	293,441	+1.55(+2.74%)
May 02, 2019	56.26	57.93	56.23	56.51	236,691	+0.24(+0.42%)
May 01, 2019	57.35	57.50	56.21	56.27	411,142	-0.63(-1.11%)
Apr 30, 2019	56.75	57.26	56.21	56.91	249,488	+0.25(+0.43%)
Apr 29, 2019	56.92	57.45	56.26	56.66	192,346	-0.25(-0.43%)
Apr 26, 2019	57.17	57.19	55.30	56.91	227,566	-0.64(-1.11%)
Apr 25, 2019	58.22	58.42	56.86	57.55	329,859	-0.40(-0.70%)
Apr 24, 2019	56.33	58.27	55.92	57.95	394,619	+1.65(+2.92%)
Apr 23, 2019	56.59	57.03	56.01	56.30	270,660	-0.23(-0.40%)
Apr 22, 2019	56.60	56.76	55.79	56.53	193,026	-0.14(-0.24%)
Apr 18, 2019	56.34	57.20	55.96	56.67	369,668	+0.63(+1.13%)
Apr 17, 2019	55.60	56.08	54.95	56.04	369,662	+1.11(+2.03%)
Apr 16, 2019	53.66	55.52	53.38	54.93	283,735	+1.58(+2.95%)
Apr 15, 2019	53.74	54.11	52.98	53.35	203,560	-0.44(-0.82%)
Apr 12, 2019	53.25	53.97	52.36	53.79	206,251	+1.07(+2.04%)
Apr 11, 2019	53.02	53.33	52.56	52.72	128,473	-0.20(-0.37%)
Apr 10, 2019	53.36	54.17	52.58	52.92	249,299	-0.34(-0.63%)
Apr 09, 2019	53.66	54.25	52.86	53.25	491,589	-0.58(-1.08%)
Apr 08, 2019	53.94	54.05	53.35	53.83	306,865	-0.19(-0.35%)
Apr 05, 2019	52.07	54.19	52.00	54.02	448,941	+1.97(+3.79%)
Apr 04, 2019	51.77	52.32	51.54	52.05	385,591	+0.28(+0.53%)
Apr 03, 2019	50.94	52.19	50.85	51.77	483,859	+1.51(+3.00%)
Apr 02, 2019	50.12	50.53	49.63	50.27	243,683	+0.16(+0.31%)
Apr 01, 2019	49.47	50.20	49.39	50.11	378,923	+1.16(+2.38%)
Mar 29, 2019	48.05	49.13	47.49	48.95	308,361	+1.28(+2.69%)
Mar 28, 2019	47.34	47.83	46.74	47.66	205,686	+0.38(+0.81%)
Mar 27, 2019	47.24	47.88	46.57	47.28	275,760	-0.19(-0.39%)
Mar 26, 2019	48.12	48.57	47.31	47.47	223,298	-0.36(-0.76%)
Mar 25, 2019	48.04	48.51	47.35	47.83	192,220	-0.30(-0.61%)
Mar 22, 2019	49.56	50.04	47.91	48.13	233,149	-1.84(-3.69%)
Mar 21, 2019	48.20	50.58	48.20	49.97	176,889	+1.72(+3.57%)
Mar 20, 2019	48.21	48.98	47.65	48.25	433,911	+0.03(+0.06%)
Mar 19, 2019	48.16	48.79	47.83	48.22	235,713	+0.31(+0.64%)
Mar 18, 2019	47.81	48.62	47.34	47.91	189,722	+0.08(+0.16%)
Mar 15, 2019	47.05	49.25	46.28	47.83	499,895	+0.99(+2.10%)
Mar 14, 2019	46.53	47.51	46.05	46.85	236,053	+0.31(+0.66%)
Mar 13, 2019	47.26	47.29	46.49	46.54	177,935	-0.63(-1.34%)
Mar 12, 2019	47.38	47.49	46.66	47.17	356,568	-0.05(-0.10%)
Mar 11, 2019	46.28	47.69	45.89	47.22	319,220	+1.17(+2.55%)
Mar 08, 2019	45.90	46.80	45.33	46.05	200,059	-0.39(-0.85%)
Mar 07, 2019	48.22	48.22	46.35	46.44	280,056	-1.91(-3.95%)
Mar 06, 2019	49.62	49.62	48.07	48.35	288,259	-1.21(-2.44%)
Mar 05, 2019	50.22	50.59	49.57	49.57	266,663	-0.61(-1.22%)
Mar 04, 2019	50.52	51.28	49.83	50.18	241,563	-0.22(-0.43%)
Mar 01, 2019	50.03	50.95	49.73	50.39	172,552	+0.77(+1.55%)
Feb 28, 2019	49.76	50.36	49.31	49.62	263,768	-0.28(-0.55%)
Feb 27, 2019	50.63	50.63	49.47	49.90	122,596	-0.92(-1.80%)
Feb 26, 2019	51.09	51.58	50.35	50.82	205,869	-0.34(-0.65%)
Feb 25, 2019	51.74	52.52	51.11	51.15	187,581	-0.02(-0.04%)
Feb 22, 2019	51.10	51.28	50.06	51.17	249,998	+0.32(+0.62%)
Feb 21, 2019	51.32	51.53	50.06	50.86	240,636	-0.68(-1.32%)
Feb 20, 2019	50.17	51.78	49.98	51.54	208,114	+1.36(+2.71%)
Feb 19, 2019	50.39	50.96	49.79	50.18	236,514	-0.23(-0.45%)
Feb 15, 2019	50.03	50.43	49.69	50.40	194,274	+0.43(+0.87%)
Feb 14, 2019	49.57	50.49	49.53	49.97	185,083	+0.26(+0.52%)
Feb 13, 2019	49.32	50.17	48.82	49.71	299,339	+0.48(+0.98%)
Feb 12, 2019	48.38	49.28	48.26	49.23	247,258	+1.20(+2.50%)
Feb 11, 2019	48.78	49.36	47.70	48.03	252,767	-0.82(-1.67%)
Feb 08, 2019	48.46	49.59	47.96	48.85	344,902	-0.42(-0.86%)
Feb 07, 2019	49.75	49.92	48.42	49.27	303,442	-0.93(-1.84%)
Feb 06, 2019	49.30	51.27	49.02	50.20	326,643	+0.95(+1.92%)
Feb 05, 2019	49.16	51.02	48.21	49.25	578,581	-2.49(-4.82%)
Feb 04, 2019	51.38	52.22	51.11	51.74	424,447	+0.66(+1.29%)
Feb 01, 2019	50.90	51.72	49.94	51.08	318,613	+0.55(+1.09%)
Jan 31, 2019	49.79	51.17	49.68	50.53	298,952	+0.43(+0.87%)
Jan 30, 2019	49.24	50.62	49.01	50.10	367,503	+1.41(+2.89%)
Jan 29, 2019	50.24	50.24	48.49	48.69	303,905	-1.56(-3.10%)
Jan 28, 2019	48.91	51.17	46.95	50.25	283,264	+0.00(+0.00%)
Jan 25, 2019	48.27	50.35	47.88	50.25	362,868	+2.41(+5.05%)
Jan 24, 2019	45.07	48.36	44.76	47.83	275,988	+3.25(+7.29%)
Jan 23, 2019	45.36	45.61	44.42	44.58	248,897	-0.37(-0.83%)
Jan 22, 2019	46.97	46.97	44.62	44.95	313,783	-2.33(-4.94%)
Jan 18, 2019	45.21	47.78	45.21	47.29	347,947	+2.23(+4.94%)
Jan 17, 2019	44.72	45.27	44.21	45.06	297,417	+0.13(+0.28%)
Jan 16, 2019	44.79	46.13	44.68	44.94	318,871	+0.16(+0.35%)
Jan 15, 2019	44.95	45.16	44.04	44.78	156,624	-0.06(-0.13%)
Jan 14, 2019	44.88	45.12	43.98	44.84	205,525	-0.51(-1.13%)
Jan 11, 2019	44.75	45.71	44.52	45.35	251,622	+0.39(+0.88%)
Jan 10, 2019	43.67	45.06	43.48	44.95	211,610	+0.96(+2.17%)
Jan 09, 2019	42.37	44.12	42.37	44.00	281,897	+1.66(+3.93%)
Jan 08, 2019	43.68	43.68	41.71	42.33	224,157	-1.05(-2.43%)
Jan 07, 2019	42.49	44.23	42.38	43.39	225,459	+1.03(+2.44%)
Jan 04, 2019	41.04	42.62	40.66	42.35	201,480	+1.97(+4.88%)
Jan 03, 2019	42.31	42.31	40.16	40.38	295,961	-2.33(-5.44%)
Jan 02, 2019	41.46	43.23	41.46	42.71	221,932	+0.41(+0.98%)
Dec 31, 2018	42.41	42.54	41.36	42.29	285,524	+0.22(+0.51%)
Dec 28, 2018	42.21	43.22	41.31	42.08	351,906	+0.02(+0.05%)
Dec 27, 2018	40.07	42.13	40.07	42.06	368,128	+1.25(+3.07%)
Dec 26, 2018	38.56	40.88	38.20	40.81	268,842	+2.54(+6.64%)
Dec 24, 2018	39.16	39.62	38.17	38.27	149,004	-1.14(-2.90%)
Dec 21, 2018	39.69	40.36	39.19	39.41	1,333,426	-0.29(-0.72%)
Dec 20, 2018	39.81	40.67	38.92	39.69	446,344	-0.14(-0.35%)
Dec 19, 2018	41.33	42.09	39.76	39.83	500,321	-1.79(-4.31%)
Dec 18, 2018	40.68	42.15	40.42	41.62	390,851	+1.25(+3.10%)
Dec 17, 2018	40.26	41.52	40.26	40.37	471,238	-0.03(-0.07%)
Dec 14, 2018	40.09	41.54	40.05	40.40	354,951	-0.19(-0.46%)
Dec 13, 2018	41.84	42.17	40.55	40.59	414,784	-0.90(-2.16%)
Dec 12, 2018	40.98	42.05	40.57	41.49	311,611	+0.93(+2.28%)
Dec 11, 2018	41.78	42.42	40.42	40.56	276,768	-0.53(-1.29%)
Dec 10, 2018	41.17	41.49	40.71	41.09	326,399	+0.11(+0.26%)
Dec 07, 2018	42.88	43.15	40.84	40.98	294,963	-2.00(-4.65%)
Dec 06, 2018	43.15	43.33	42.34	42.98	371,137	-1.08(-2.46%)
Dec 04, 2018	46.11	46.48	43.67	44.07	360,026	-2.24(-4.83%)
Dec 03, 2018	47.02	47.44	45.68	46.30	359,991	-0.04(-0.09%)
Nov 30, 2018	45.83	46.48	45.15	46.34	308,260	+0.38(+0.84%)
Nov 29, 2018	45.93	46.53	45.26	45.96	368,545	-0.25(-0.53%)
Nov 28, 2018	44.75	46.28	44.15	46.21	298,347	+1.86(+4.20%)
Nov 27, 2018	43.94	44.89	43.68	44.34	295,875	+0.24(+0.54%)
Nov 26, 2018	43.17	44.28	42.82	44.11	281,879	+1.43(+3.35%)
Nov 23, 2018	42.22	43.37	41.97	42.68	111,550	+0.07(+0.16%)
Nov 21, 2018		42.61	42.61	42.61	0	+0.73(+1.74%)
Nov 20, 2018	40.84	42.89	40.44	41.88	263,078	+0.11(+0.26%)
Nov 19, 2018	42.76	43.28	41.50	41.77	252,507	-1.04(-2.44%)
Nov 16, 2018	41.27	42.95	40.65	42.82	351,906	+0.49(+1.16%)
Nov 15, 2018	41.04	42.59	40.41	42.32	257,244	+0.94(+2.26%)
Nov 14, 2018	41.87	42.74	40.80	41.39	339,107	+0.02(+0.05%)
Nov 13, 2018	41.54	42.43	41.12	41.37	327,645	+0.15(+0.36%)
Nov 12, 2018	42.48	42.49	40.95	41.22	326,773	-1.51(-3.53%)
Nov 09, 2018	43.94	43.94	42.10	42.73	352,109	-1.62(-3.64%)
Nov 08, 2018	44.37	45.39	43.46	44.34	252,051	-0.28(-0.62%)
Nov 07, 2018	44.90	45.01	43.70	44.62	412,614	+0.24(+0.53%)
Nov 06, 2018	43.92	44.62	43.41	44.38	419,801	+0.28(+0.63%)
Nov 05, 2018	46.20	46.33	43.61	44.11	353,053	-2.07(-4.48%)
Nov 02, 2018	46.58	47.14	45.04	46.18	515,526	-0.25(-0.53%)
Nov 01, 2018	42.85	47.20	42.85	46.42	619,470	+4.03(+9.51%)
Oct 31, 2018	41.18	42.87	40.82	42.39	694,769	+1.58(+3.86%)
Oct 30, 2018	40.45	43.55	39.83	40.82	1,241,464	-2.62(-6.03%)
Oct 29, 2018	44.08	45.31	42.58	43.44	515,154	-0.13(-0.29%)
Oct 26, 2018	43.21	44.17	42.18	43.57	384,589	-0.77(-1.73%)
Oct 25, 2018	41.92	44.52	41.92	44.33	492,467	+2.07(+4.90%)
Oct 24, 2018	43.75	44.56	42.21	42.27	415,543	-1.89(-4.28%)
Oct 23, 2018	43.29	44.50	42.88	44.16	313,221	-0.34(-0.78%)
Oct 22, 2018	45.32	45.32	43.96	44.50	440,058	-0.30(-0.66%)
Oct 19, 2018	46.10	46.45	44.47	44.80	409,964	-1.41(-3.05%)
Oct 18, 2018	47.61	47.61	46.16	46.21	288,937	-1.50(-3.14%)
Oct 17, 2018	48.33	49.15	47.40	47.70	463,033	+0.00(+0.00%)
Oct 16, 2018	46.80	47.84	46.09	47.70	389,564	+1.53(+3.31%)
Oct 15, 2018	45.76	46.67	45.31	46.18	247,457	+0.29(+0.62%)
Oct 12, 2018	46.41	47.01	45.40	45.89	328,966	+0.59(+1.30%)
Oct 11, 2018	45.45	46.89	45.07	45.30	458,361	-0.34(-0.76%)
Oct 10, 2018	46.47	47.42	45.55	45.64	487,360	-1.30(-2.77%)
Oct 09, 2018	47.14	47.48	46.68	46.95	334,875	-0.39(-0.83%)
Oct 08, 2018	47.62	48.70	47.04	47.34	352,648	-0.50(-1.05%)
Oct 05, 2018	49.84	49.91	47.58	47.84	521,109	-2.00(-4.01%)
Oct 04, 2018	51.47	51.47	49.72	49.84	333,453	-1.90(-3.67%)
Oct 03, 2018	52.19	52.31	51.03	51.74	309,388	-0.04(-0.08%)
Oct 02, 2018	51.50	52.66	51.50	51.78	305,788	+0.33(+0.65%)
Oct 01, 2018	51.12	52.09	50.62	51.45	519,781	+0.56(+1.10%)
Sep 28, 2018	50.95	51.14	49.93	50.89	342,669	-0.06(-0.12%)
Sep 27, 2018	50.04	51.00	49.75	50.95	306,963	+1.14(+2.29%)
Sep 26, 2018	50.14	50.66	49.41	49.80	375,185	-0.54(-1.08%)
Sep 25, 2018	52.76	52.76	50.25	50.34	553,159	-2.86(-5.37%)
Sep 24, 2018	53.19	53.29	52.35	53.20	505,997	-0.07(-0.13%)
Sep 21, 2018	51.89	53.46	51.89	53.27	696,909	+1.26(+2.42%)
Sep 20, 2018	52.28	52.72	51.70	52.01	609,206	+0.20(+0.38%)
Sep 19, 2018	52.36	52.51	51.26	51.81	253,015	-0.39(-0.75%)
Sep 18, 2018	52.62	52.69	51.90	52.21	344,508	-0.11(-0.21%)
Sep 17, 2018	53.10	53.10	51.74	52.31	355,600	-0.58(-1.10%)
Sep 14, 2018	52.67	53.09	52.33	52.90	341,146	+0.52(+1.00%)
Sep 13, 2018	51.95	52.92	51.55	52.37	398,339	+0.99(+1.92%)
Sep 12, 2018	52.73	53.03	51.17	51.39	681,687	-1.84(-3.46%)
Sep 11, 2018	54.43	54.78	52.99	53.23	412,867	-1.60(-2.91%)
Sep 10, 2018	55.73	55.73	54.14	54.83	337,268	-0.41(-0.75%)
Sep 07, 2018	54.19	55.50	54.09	55.24	403,874	+1.03(+1.91%)
Sep 06, 2018	60.67	61.08	54.17	54.21	907,138	-6.78(-11.11%)
Sep 05, 2018	58.54	61.01	58.33	60.98	763,887	+2.72(+4.67%)