Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	71.53	71.55	68.72	68.97	204,221	-3.00(-4.17%)
Jan 30, 2020	71.75	72.98	70.49	71.97	205,458	+0.36(+0.51%)
Jan 29, 2020	72.39	73.16	71.33	71.61	268,436	-0.57(-0.79%)
Jan 28, 2020	71.33	72.76	70.12	72.18	296,590	+1.55(+2.19%)
Jan 27, 2020	71.77	71.93	70.13	70.63	287,560	-3.59(-4.84%)
Jan 24, 2020	75.94	76.05	73.61	74.22	217,403	-1.16(-1.54%)
Jan 23, 2020	74.61	75.43	73.97	75.38	304,889	+1.18(+1.60%)
Jan 22, 2020	75.46	76.79	73.97	74.20	204,894	-0.86(-1.14%)
Jan 21, 2020	73.16	75.15	72.98	75.06	399,052	+2.07(+2.84%)
Jan 17, 2020	73.87	73.87	72.02	72.99	197,630	-0.18(-0.24%)
Jan 16, 2020	72.86	74.01	72.81	73.17	226,018	+1.09(+1.52%)
Jan 15, 2020	72.17	73.60	71.74	72.07	417,560	-0.20(-0.27%)
Jan 14, 2020	70.91	74.07	70.32	72.27	493,017	+1.66(+2.35%)
Jan 13, 2020	69.99	70.67	69.53	70.61	218,285	+0.84(+1.20%)
Jan 10, 2020	70.76	71.09	69.48	69.77	139,122	-0.74(-1.05%)
Jan 09, 2020	70.43	70.91	70.11	70.51	224,726	+0.65(+0.93%)
Jan 08, 2020	70.11	70.58	69.81	69.86	234,358	-0.31(-0.44%)
Jan 07, 2020	68.71	70.63	68.25	70.17	281,178	+1.42(+2.07%)
Jan 06, 2020	69.58	69.58	68.62	68.75	211,989	-1.81(-2.57%)
Jan 03, 2020	69.27	71.24	69.24	70.56	277,939	-0.17(-0.24%)
Jan 02, 2020	71.01	71.13	69.55	70.73	176,115	+0.51(+0.73%)
Dec 31, 2019	70.04	70.65	69.56	70.22	182,014	-0.01(-0.01%)
Dec 30, 2019	70.41	70.47	69.38	70.23	387,712	-0.27(-0.38%)
Dec 27, 2019	70.66	70.79	69.79	70.49	157,982	+0.00(+0.00%)
Dec 26, 2019	70.72	70.72	70.10	70.49	113,705	+0.00(+0.00%)
Dec 24, 2019	70.79	70.79	69.87	70.49	146,321	+0.18(+0.25%)
Dec 23, 2019	69.95	70.57	69.18	70.31	238,375	+0.95(+1.36%)
Dec 20, 2019	69.98	70.09	69.12	69.37	982,473	+0.08(+0.11%)
Dec 19, 2019	69.09	69.56	68.02	69.29	246,973	+0.30(+0.43%)
Dec 18, 2019	68.23	69.62	67.74	68.99	316,100	+0.93(+1.36%)
Dec 17, 2019	67.57	68.09	67.28	68.07	242,171	+0.74(+1.10%)
Dec 16, 2019	68.38	69.26	66.94	67.33	255,189	-0.45(-0.67%)
Dec 13, 2019	68.28	69.36	67.48	67.78	292,845	-0.77(-1.12%)
Dec 12, 2019	66.26	68.81	65.80	68.55	360,654	+2.16(+3.25%)
Dec 11, 2019	64.93	66.75	64.69	66.39	166,765	+1.47(+2.26%)
Dec 10, 2019	64.06	65.20	63.76	64.92	181,494	+0.86(+1.34%)
Dec 09, 2019	64.24	64.44	63.78	64.06	185,374	-0.31(-0.47%)
Dec 06, 2019	63.25	64.46	62.58	64.37	364,333	+1.65(+2.63%)
Dec 05, 2019	62.53	62.84	62.13	62.72	274,074	+0.84(+1.35%)
Dec 04, 2019	61.62	62.71	61.07	61.88	292,729	+1.05(+1.72%)
Dec 03, 2019	60.91	61.35	60.30	60.84	191,618	-1.45(-2.33%)
Dec 02, 2019	63.50	63.50	61.86	62.29	266,454	-1.04(-1.64%)
Nov 29, 2019	64.05	64.36	63.19	63.32	92,274	-1.14(-1.77%)
Nov 27, 2019	63.49	64.61	63.17	64.47	140,845	+1.29(+2.04%)
Nov 26, 2019	62.60	63.25	62.11	63.17	239,678	+0.67(+1.07%)
Nov 25, 2019	60.02	62.60	60.02	62.50	290,097	+2.69(+4.50%)
Nov 22, 2019	60.59	60.59	59.23	59.81	145,307	-0.33(-0.54%)
Nov 21, 2019	61.92	61.96	59.20	60.14	375,056	-2.16(-3.47%)
Nov 20, 2019	63.30	63.71	62.13	62.30	237,869	-1.37(-2.15%)
Nov 19, 2019	65.16	65.16	63.67	63.67	191,986	-0.99(-1.53%)
Nov 18, 2019	64.54	65.48	64.06	64.65	273,219	-0.20(-0.30%)
Nov 15, 2019	63.99	65.41	63.84	64.85	380,050	+1.67(+2.64%)
Nov 14, 2019	62.99	63.59	62.38	63.18	232,320	+0.00(+0.00%)
Nov 13, 2019	64.52	65.31	62.58	63.18	498,924	-1.51(-2.33%)
Nov 12, 2019	69.80	71.26	64.53	64.69	1,105,484	+2.34(+3.75%)
Nov 11, 2019	62.11	62.97	61.74	62.36	357,401	-0.37(-0.60%)
Nov 08, 2019	62.49	63.23	62.01	62.73	255,327	-0.28(-0.44%)
Nov 07, 2019	63.10	63.11	62.19	63.01	251,374	+0.74(+1.19%)
Nov 06, 2019	63.17	63.17	61.51	62.27	443,514	-1.11(-1.76%)
Nov 05, 2019	62.41	63.70	61.87	63.38	461,881	+1.42(+2.29%)
Nov 04, 2019	61.39	62.16	60.83	61.96	269,970	+1.26(+2.08%)
Nov 01, 2019	58.76	61.15	58.55	60.70	278,345	+2.42(+4.15%)
Oct 31, 2019	58.37	58.88	56.50	58.28	361,648	-0.23(-0.39%)
Oct 30, 2019	59.24	59.24	58.04	58.51	160,369	-0.73(-1.23%)
Oct 29, 2019	60.61	60.95	58.95	59.24	296,237	-1.51(-2.48%)
Oct 28, 2019	59.31	60.97	59.31	60.75	271,599	+1.68(+2.84%)
Oct 25, 2019	57.42	59.94	56.64	59.07	573,422	+1.62(+2.82%)
Oct 24, 2019	53.88	57.60	53.88	57.46	603,594	+5.36(+10.28%)
Oct 23, 2019	53.52	53.52	51.29	52.10	263,184	-1.68(-3.12%)
Oct 22, 2019	52.96	53.84	52.57	53.78	386,941	+1.09(+2.08%)
Oct 21, 2019	53.09	53.68	52.62	52.68	203,550	+0.24(+0.45%)
Oct 18, 2019	52.99	53.43	52.08	52.45	269,929	-0.82(-1.54%)
Oct 17, 2019	52.56	53.63	52.56	53.26	284,171	+1.33(+2.56%)
Oct 16, 2019	53.54	53.72	51.83	51.93	212,829	-1.80(-3.36%)
Oct 15, 2019	53.32	53.82	52.47	53.74	401,508	+0.47(+0.89%)
Oct 14, 2019	52.93	53.53	52.59	53.26	237,648	+0.18(+0.33%)
Oct 11, 2019	52.46	54.35	52.46	53.09	463,503	-0.11(-0.20%)
Oct 10, 2019	53.50	54.34	52.74	53.19	220,228	-0.13(-0.24%)
Oct 09, 2019	53.23	53.67	52.70	53.32	238,444	+0.79(+1.50%)
Oct 08, 2019	54.14	54.17	52.48	52.53	188,961	-2.23(-4.07%)
Oct 07, 2019	54.80	55.27	54.14	54.76	230,971	-0.48(-0.87%)
Oct 04, 2019	54.44	55.32	54.32	55.25	187,287	+1.21(+2.24%)
Oct 03, 2019	53.97	54.10	52.70	54.03	249,249	+0.15(+0.27%)
Oct 02, 2019	54.76	54.76	52.95	53.89	298,374	-1.38(-2.50%)
Oct 01, 2019	57.00	58.08	54.93	55.27	178,444	-1.35(-2.39%)
Sep 30, 2019	57.05	57.38	56.31	56.62	203,185	-0.07(-0.12%)
Sep 27, 2019	58.75	58.95	56.19	56.69	267,089	-2.01(-3.43%)
Sep 26, 2019	59.17	59.70	58.34	58.70	258,815	+0.54(+0.93%)
Sep 25, 2019	56.93	58.22	56.43	58.16	244,234	+0.71(+1.24%)
Sep 24, 2019	58.07	58.92	56.81	57.45	385,868	-0.03(-0.05%)
Sep 23, 2019	56.84	57.69	56.17	57.47	230,336	+1.91(+3.44%)
Sep 20, 2019	56.73	56.97	55.11	55.56	335,839	-0.93(-1.64%)
Sep 19, 2019	57.12	57.38	56.45	56.49	146,909	-0.25(-0.43%)
Sep 18, 2019	56.83	56.91	55.57	56.74	249,674	-0.05(-0.09%)
Sep 17, 2019	56.35	57.10	56.02	56.78	153,740	+0.23(+0.40%)
Sep 16, 2019	55.33	56.75	54.56	56.56	285,096	+1.00(+1.79%)
Sep 13, 2019	56.32	56.36	55.20	55.56	334,217	-0.82(-1.45%)
Sep 12, 2019	57.60	57.60	56.07	56.38	477,660	-0.68(-1.19%)
Sep 11, 2019	56.03	57.62	55.32	57.06	281,311	+1.49(+2.68%)
Sep 10, 2019	55.29	55.57	54.46	55.57	200,655	+0.22(+0.39%)
Sep 09, 2019	54.96	55.64	54.72	55.35	224,849	+0.82(+1.50%)
Sep 06, 2019	55.23	55.23	53.36	54.54	133,849	-0.39(-0.72%)
Sep 05, 2019	53.95	56.06	53.47	54.93	290,270	+2.12(+4.01%)
Sep 04, 2019	51.94	52.94	51.94	52.81	167,754	+1.53(+2.98%)
Sep 03, 2019	50.60	51.52	50.27	51.28	405,657	+0.35(+0.70%)
Aug 30, 2019	50.16	51.21	49.72	50.93	226,022	+1.33(+2.68%)
Aug 29, 2019	48.58	49.70	48.58	49.60	130,785	+2.01(+4.23%)
Aug 28, 2019	46.62	47.80	46.14	47.58	180,362	+0.82(+1.75%)
Aug 27, 2019	47.45	48.06	46.67	46.76	340,755	-0.40(-0.86%)
Aug 26, 2019	47.74	48.05	47.00	47.17	118,216	+0.02(+0.04%)
Aug 23, 2019	48.79	49.08	46.96	47.15	140,237	-2.06(-4.19%)
Aug 22, 2019	49.61	49.85	48.82	49.21	111,894	-0.18(-0.36%)
Aug 21, 2019	48.88	49.43	48.45	49.39	250,702	+1.30(+2.71%)
Aug 20, 2019	48.75	49.27	47.94	48.09	188,877	-0.73(-1.49%)
Aug 19, 2019	48.61	49.01	48.03	48.82	241,580	+1.37(+2.89%)
Aug 16, 2019	47.10	47.95	46.71	47.45	199,049	+0.66(+1.41%)
Aug 15, 2019	47.04	47.40	46.40	46.78	205,439	+0.02(+0.04%)
Aug 14, 2019	46.60	47.24	46.16	46.76	381,008	-1.33(-2.77%)
Aug 13, 2019	47.39	49.31	47.24	48.10	194,423	+0.46(+0.97%)
Aug 12, 2019	47.56	48.07	46.99	47.63	158,718	-0.19(-0.39%)
Aug 09, 2019	49.07	49.31	47.31	47.82	281,286	-1.79(-3.60%)
Aug 08, 2019	47.91	49.80	47.91	49.61	342,419	+1.89(+3.97%)
Aug 07, 2019	47.45	47.76	45.93	47.71	509,438	-0.60(-1.25%)
Aug 06, 2019	53.24	53.25	47.92	48.31	706,426	-2.28(-4.50%)
Aug 05, 2019	52.24	52.85	50.34	50.59	514,619	-2.91(-5.44%)
Aug 02, 2019	55.31	55.81	53.13	53.50	332,594	-2.17(-3.90%)
Aug 01, 2019	57.63	59.11	55.01	55.67	249,903	-1.92(-3.34%)
Jul 31, 2019	58.47	58.79	57.04	57.59	322,918	-0.87(-1.48%)
Jul 30, 2019	57.57	58.97	56.94	58.46	256,675	+0.25(+0.42%)
Jul 29, 2019	58.25	58.44	57.75	58.21	159,793	-0.52(-0.89%)
Jul 26, 2019	58.47	59.04	58.10	58.74	130,097	+0.61(+1.05%)
Jul 25, 2019	59.36	59.70	58.08	58.13	204,478	-1.59(-2.66%)
Jul 24, 2019	57.19	59.92	57.18	59.71	293,507	+2.33(+4.06%)
Jul 23, 2019	56.51	57.40	55.10	57.39	213,817	+1.29(+2.30%)
Jul 22, 2019	54.98	56.30	54.69	56.09	169,255	+1.30(+2.38%)
Jul 19, 2019	55.25	56.06	54.65	54.79	206,553	-0.19(-0.34%)
Jul 18, 2019	53.20	55.66	53.20	54.98	348,727	+1.66(+3.11%)
Jul 17, 2019	52.76	53.70	52.34	53.32	228,465	+0.98(+1.87%)
Jul 16, 2019	52.76	53.15	52.08	52.35	196,123	-0.76(-1.43%)
Jul 15, 2019	52.89	53.37	52.49	53.11	189,095	+0.36(+0.67%)
Jul 12, 2019	51.73	53.06	51.55	52.75	196,616	+1.42(+2.77%)
Jul 11, 2019	52.40	52.93	51.11	51.33	243,306	-1.08(-2.05%)
Jul 10, 2019	51.63	52.97	51.63	52.41	217,138	+1.03(+2.00%)
Jul 09, 2019	50.62	51.44	50.40	51.38	456,362	+0.31(+0.60%)
Jul 08, 2019	52.76	53.06	50.57	51.07	592,396	-3.45(-6.33%)
Jul 05, 2019	54.13	54.53	53.47	54.53	169,947	-0.06(-0.11%)
Jul 03, 2019	55.53	55.53	54.32	54.59	243,666	-0.71(-1.28%)
Jul 02, 2019	56.30	56.51	54.78	55.30	589,786	-1.25(-2.21%)
Jul 01, 2019	57.21	57.46	55.77	56.55	279,708	+1.06(+1.90%)
Jun 28, 2019	55.95	56.68	55.41	55.49	360,784	-0.16(-0.28%)
Jun 27, 2019	54.00	55.68	53.66	55.65	465,565	+1.73(+3.20%)
Jun 26, 2019	53.88	54.43	53.21	53.92	314,373	+0.73(+1.37%)
Jun 25, 2019	52.66	53.32	52.38	53.19	554,627	+0.46(+0.88%)
Jun 24, 2019	52.67	52.99	52.38	52.73	313,677	+0.10(+0.19%)
Jun 21, 2019	52.80	53.72	52.46	52.63	440,688	-0.51(-0.96%)
Jun 20, 2019	53.51	53.81	52.38	53.15	214,426	+0.50(+0.96%)
Jun 19, 2019	52.08	52.77	51.75	52.64	231,803	+0.66(+1.27%)
Jun 18, 2019	50.86	52.85	50.65	51.98	208,949	+1.84(+3.68%)
Jun 17, 2019	50.85	51.12	50.09	50.14	283,139	-0.55(-1.09%)
Jun 14, 2019	50.80	50.92	49.43	50.69	297,408	-0.89(-1.72%)
Jun 13, 2019	52.13	52.57	51.16	51.58	302,969	-0.09(-0.17%)
Jun 12, 2019	53.79	53.79	51.62	51.67	184,214	-2.71(-4.99%)
Jun 11, 2019	56.18	56.25	54.29	54.38	377,515	-0.97(-1.75%)
Jun 10, 2019	53.58	55.58	53.51	55.34	276,301	+2.21(+4.16%)
Jun 07, 2019	52.79	53.37	52.32	53.14	173,192	+0.56(+1.07%)
Jun 06, 2019	51.61	52.85	50.80	52.57	291,567	+1.08(+2.11%)
Jun 05, 2019	51.47	52.03	50.33	51.49	178,594	+0.34(+0.66%)
Jun 04, 2019	49.69	51.18	49.59	51.15	220,245	+1.74(+3.51%)
Jun 03, 2019	49.44	50.08	49.11	49.42	410,259	-0.06(-0.12%)
May 31, 2019	49.42	49.86	48.92	49.48	370,518	-0.73(-1.45%)
May 30, 2019	50.15	50.87	50.05	50.21	236,117	+0.35(+0.69%)
May 29, 2019	49.21	50.44	49.21	49.86	438,178	+0.05(+0.10%)
May 28, 2019	49.78	50.16	49.21	49.81	344,399	+0.13(+0.26%)
May 24, 2019	50.12	50.39	49.48	49.68	366,665	+0.07(+0.14%)
May 23, 2019	49.28	49.82	48.66	49.62	469,370	-0.61(-1.22%)
May 22, 2019	50.30	50.63	49.00	50.23	245,875	-0.79(-1.55%)
May 21, 2019	50.49	51.12	50.09	51.02	294,574	+1.38(+2.78%)
May 20, 2019	50.14	50.63	49.01	49.63	516,112	-1.55(-3.03%)
May 17, 2019	52.18	52.47	50.96	51.18	455,289	-1.40(-2.66%)
May 16, 2019	52.77	53.34	52.05	52.58	476,522	-0.51(-0.97%)
May 15, 2019	51.04	53.57	50.09	53.10	780,005	+5.24(+10.94%)
May 14, 2019	46.98	48.08	46.87	47.86	334,107	+1.24(+2.67%)
May 13, 2019	48.78	49.17	46.55	46.62	576,542	-3.62(-7.20%)
May 10, 2019	50.12	50.92	49.67	50.24	266,684	-0.41(-0.82%)
May 09, 2019	50.27	50.93	49.50	50.65	384,879	-0.46(-0.91%)
May 08, 2019	50.40	51.55	50.40	51.11	398,255	+0.37(+0.74%)
May 07, 2019	54.49	54.88	49.97	50.74	1,018,975	-2.51(-4.72%)
May 06, 2019	56.48	57.03	55.58	53.25	592,295	-4.86(-8.37%)
May 03, 2019	56.71	58.17	56.42	58.12	293,149	+1.55(+2.74%)
May 02, 2019	56.31	57.99	56.28	56.57	236,456	+0.24(+0.42%)
May 01, 2019	57.41	57.55	56.26	56.33	410,734	-0.63(-1.11%)
Apr 30, 2019	56.80	57.32	56.26	56.96	249,241	+0.25(+0.43%)
Apr 29, 2019	56.97	57.50	56.31	56.72	192,155	-0.25(-0.43%)
Apr 26, 2019	57.23	57.25	55.35	56.96	227,340	-0.64(-1.11%)
Apr 25, 2019	58.27	58.48	56.92	57.60	329,532	-0.40(-0.70%)
Apr 24, 2019	56.39	58.33	55.98	58.01	394,228	+1.65(+2.92%)
Apr 23, 2019	56.65	57.09	56.06	56.36	270,391	-0.23(-0.40%)
Apr 22, 2019	56.66	56.82	55.85	56.59	192,835	-0.14(-0.24%)
Apr 18, 2019	56.40	57.26	56.02	56.73	369,302	+0.63(+1.13%)
Apr 17, 2019	55.65	56.13	55.00	56.09	369,295	+1.11(+2.03%)
Apr 16, 2019	53.72	55.57	53.43	54.98	283,454	+1.58(+2.95%)
Apr 15, 2019	53.80	54.16	53.04	53.40	203,358	-0.44(-0.82%)
Apr 12, 2019	53.30	54.02	52.42	53.85	206,046	+1.08(+2.04%)
Apr 11, 2019	53.08	53.38	52.61	52.77	128,346	-0.20(-0.37%)
Apr 10, 2019	53.41	54.22	52.63	52.97	249,051	-0.34(-0.63%)
Apr 09, 2019	53.72	54.30	52.91	53.30	491,101	-0.58(-1.08%)
Apr 08, 2019	53.99	54.10	53.40	53.89	306,561	-0.19(-0.35%)
Apr 05, 2019	52.12	54.24	52.05	54.07	448,496	+1.97(+3.79%)
Apr 04, 2019	51.82	52.38	51.59	52.10	385,208	+0.28(+0.53%)
Apr 03, 2019	50.99	52.24	50.90	51.82	483,379	+1.51(+3.00%)
Apr 02, 2019	50.17	50.58	49.68	50.32	243,441	+0.16(+0.31%)
Apr 01, 2019	49.52	50.25	49.44	50.16	378,547	+1.16(+2.38%)
Mar 29, 2019	48.10	49.18	47.53	48.99	308,055	+1.28(+2.69%)
Mar 28, 2019	47.39	47.88	46.78	47.71	205,482	+0.38(+0.81%)
Mar 27, 2019	47.29	47.93	46.62	47.33	275,486	-0.19(-0.39%)
Mar 26, 2019	48.17	48.62	47.36	47.51	223,076	-0.36(-0.76%)
Mar 25, 2019	48.09	48.56	47.40	47.88	192,029	-0.30(-0.61%)
Mar 22, 2019	49.61	50.09	47.96	48.18	232,917	-1.84(-3.69%)
Mar 21, 2019	48.24	50.63	48.24	50.02	176,714	+1.73(+3.57%)
Mar 20, 2019	48.25	49.03	47.70	48.29	433,480	+0.03(+0.06%)
Mar 19, 2019	48.20	48.84	47.88	48.26	235,479	+0.31(+0.64%)
Mar 18, 2019	47.86	48.66	47.39	47.96	189,534	+0.08(+0.16%)
Mar 15, 2019	47.10	49.30	46.32	47.88	499,399	+0.99(+2.10%)
Mar 14, 2019	46.58	47.55	46.09	46.89	235,818	+0.31(+0.66%)
Mar 13, 2019	47.31	47.34	46.54	46.59	177,758	-0.63(-1.34%)
Mar 12, 2019	47.43	47.53	46.71	47.22	356,214	-0.05(-0.10%)
Mar 11, 2019	46.33	47.74	45.94	47.27	318,903	+1.17(+2.55%)
Mar 08, 2019	45.95	46.84	45.37	46.09	199,861	-0.39(-0.85%)
Mar 07, 2019	48.26	48.26	46.40	46.49	279,778	-1.91(-3.95%)
Mar 06, 2019	49.67	49.67	48.12	48.40	287,973	-1.21(-2.45%)
Mar 05, 2019	50.27	50.64	49.62	49.62	266,399	-0.61(-1.22%)
Mar 04, 2019	50.57	51.33	49.88	50.23	241,323	-0.22(-0.43%)
Mar 01, 2019	50.08	51.01	49.78	50.44	172,381	+0.77(+1.55%)
Feb 28, 2019	49.81	50.41	49.36	49.67	263,506	-0.28(-0.55%)
Feb 27, 2019	50.68	50.68	49.52	49.95	122,475	-0.92(-1.80%)
Feb 26, 2019	51.14	51.63	50.40	50.87	205,665	-0.34(-0.65%)
Feb 25, 2019	51.79	52.57	51.16	51.20	187,394	-0.02(-0.04%)
Feb 22, 2019	51.15	51.33	50.11	51.22	249,750	+0.32(+0.62%)
Feb 21, 2019	51.37	51.58	50.11	50.91	240,398	-0.68(-1.32%)
Feb 20, 2019	50.22	51.83	50.03	51.59	207,908	+1.36(+2.71%)
Feb 19, 2019	50.44	51.02	49.84	50.23	236,280	-0.23(-0.45%)
Feb 15, 2019	50.08	50.48	49.74	50.45	194,081	+0.43(+0.87%)
Feb 14, 2019	49.62	50.54	49.58	50.02	184,899	+0.26(+0.52%)
Feb 13, 2019	49.37	50.22	48.87	49.76	299,042	+0.48(+0.98%)
Feb 12, 2019	48.43	49.33	48.31	49.28	247,013	+1.20(+2.50%)
Feb 11, 2019	48.83	49.41	47.75	48.08	252,516	-0.82(-1.67%)
Feb 08, 2019	48.51	49.63	48.01	48.90	344,560	-0.42(-0.86%)
Feb 07, 2019	49.80	49.97	48.47	49.32	303,140	-0.93(-1.84%)
Feb 06, 2019	49.35	51.32	49.07	50.25	326,319	+0.95(+1.92%)
Feb 05, 2019	49.21	51.07	48.25	49.30	578,007	-2.50(-4.82%)
Feb 04, 2019	51.43	52.27	51.16	51.79	424,026	+0.66(+1.29%)