Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	133.71	134.71	130.26	134.28	577,828	+0.72(+0.54%)
Oct 30, 2019	125.01	133.96	122.97	133.56	1,002,901	+9.11(+7.32%)
Oct 29, 2019	130.00	134.15	122.74	124.45	1,633,759	-19.38(-13.47%)
Oct 28, 2019	144.70	146.46	143.72	143.83	445,378	+0.76(+0.53%)
Oct 25, 2019	139.35	143.46	139.27	143.07	276,300	+3.97(+2.85%)
Oct 24, 2019	138.45	139.69	137.56	139.10	192,561	+2.17(+1.58%)
Oct 23, 2019	138.76	139.22	135.75	136.93	346,879	-2.72(-1.95%)
Oct 22, 2019	137.13	139.85	135.87	139.65	292,031	+2.91(+2.13%)
Oct 21, 2019	136.39	138.19	135.19	136.74	385,942	+1.98(+1.47%)
Oct 18, 2019	134.35	135.18	132.96	134.76	239,300	-0.19(-0.14%)
Oct 17, 2019	130.98	135.86	130.93	134.95	272,631	+4.86(+3.74%)
Oct 16, 2019	131.77	132.57	128.59	130.09	318,996	-1.75(-1.33%)
Oct 15, 2019	125.87	132.99	125.53	131.84	484,131	+6.44(+5.14%)
Oct 14, 2019	130.73	130.73	125.16	125.40	614,244	-10.61(-7.80%)
Oct 11, 2019	133.86	137.43	133.16	136.01	415,900	+6.05(+4.66%)
Oct 10, 2019	127.00	131.42	127.00	129.96	419,183	+2.88(+2.27%)
Oct 09, 2019	126.27	128.22	125.44	127.08	273,226	+2.36(+1.89%)
Oct 08, 2019	129.26	129.87	124.55	124.72	401,026	-6.96(-5.29%)
Oct 07, 2019	130.86	132.82	130.27	131.68	297,629	-0.14(-0.11%)
Oct 04, 2019	129.27	132.27	125.02	131.82	342,400	+3.04(+2.36%)
Oct 03, 2019	128.90	129.74	126.69	128.78	348,130	-0.14(-0.11%)
Oct 02, 2019	130.12	130.58	126.77	128.92	462,035	-3.44(-2.60%)
Oct 01, 2019	137.18	138.78	131.44	132.36	313,034	-3.24(-2.39%)
Sep 30, 2019	133.00	136.00	133.00	135.60	272,697	+2.77(+2.09%)
Sep 27, 2019	134.68	135.77	132.27	132.83	201,900	-1.25(-0.93%)
Sep 26, 2019	134.39	134.53	132.27	134.08	227,209	-0.14(-0.10%)
Sep 25, 2019	130.40	134.51	128.64	134.22	387,630	+4.31(+3.32%)
Sep 24, 2019	135.35	135.35	129.30	129.91	337,377	-3.92(-2.93%)
Sep 23, 2019	131.99	135.14	131.33	133.83	357,962	+0.75(+0.56%)
Sep 20, 2019	137.27	138.29	132.76	133.08	457,100	-3.97(-2.90%)
Sep 19, 2019	138.75	139.45	136.28	137.05	296,175	-2.14(-1.54%)
Sep 18, 2019	141.53	141.53	136.95	139.19	401,345	-2.68(-1.89%)
Sep 17, 2019	144.85	144.85	141.65	141.87	239,354	-3.59(-2.47%)
Sep 16, 2019	145.33	146.39	143.44	145.46	234,517	-0.88(-0.60%)
Sep 13, 2019	147.44	148.41	145.80	146.34	318,500	-0.48(-0.33%)
Sep 12, 2019	149.17	150.00	146.04	146.82	396,148	-2.05(-1.38%)
Sep 11, 2019	144.09	148.98	141.60	148.87	664,839	+6.10(+4.27%)
Sep 10, 2019	137.39	142.82	136.30	142.77	474,621	+4.34(+3.14%)
Sep 09, 2019	135.20	138.58	134.01	138.43	414,112	+4.92(+3.69%)
Sep 06, 2019	134.95	135.51	132.41	133.51	487,400	-0.86(-0.64%)
Sep 05, 2019	127.91	135.90	127.11	134.37	675,568	+9.68(+7.76%)
Sep 04, 2019	119.87	125.14	119.60	124.69	509,044	+7.43(+6.34%)
Sep 03, 2019	122.08	122.08	117.19	117.26	502,256	-6.47(-5.23%)
Aug 30, 2019	123.24	124.02	121.89	123.73	378,100	+1.11(+0.91%)
Aug 29, 2019	120.39	123.15	120.04	122.62	318,601	+4.72(+4.00%)
Aug 28, 2019	115.98	118.38	115.21	117.90	277,462	+1.38(+1.18%)
Aug 27, 2019	119.12	119.80	115.90	116.52	336,563	-1.40(-1.19%)
Aug 26, 2019	120.70	121.16	117.22	117.92	522,741	-0.34(-0.29%)
Aug 23, 2019	123.25	123.58	116.17	118.26	518,400	-6.47(-5.19%)
Aug 22, 2019	125.17	125.74	123.10	124.73	262,376	+0.49(+0.39%)
Aug 21, 2019	124.53	126.10	123.15	124.24	298,093	+1.06(+0.86%)
Aug 20, 2019	123.54	125.28	122.56	123.18	388,510	-0.98(-0.79%)
Aug 19, 2019	122.88	125.44	121.57	124.16	491,967	+4.74(+3.97%)
Aug 16, 2019	117.22	119.90	117.22	119.42	439,900	+2.80(+2.40%)
Aug 15, 2019	116.80	117.70	115.34	116.62	386,069	+0.17(+0.15%)
Aug 14, 2019	118.76	119.41	115.70	116.45	470,989	-5.53(-4.53%)
Aug 13, 2019	118.59	123.71	117.43	121.98	369,655	+3.36(+2.83%)
Aug 12, 2019	120.12	120.63	117.75	118.62	350,039	-3.09(-2.54%)
Aug 09, 2019	123.88	124.56	120.24	121.71	329,400	-3.03(-2.43%)
Aug 08, 2019	120.44	124.83	120.01	124.74	541,602	+5.77(+4.85%)
Aug 07, 2019	117.25	119.47	116.22	118.97	593,940	-1.09(-0.91%)
Aug 06, 2019	120.18	123.00	118.29	120.06	468,526	+2.00(+1.69%)
Aug 05, 2019	115.35	118.65	113.67	118.06	929,828	-0.44(-0.37%)
Aug 02, 2019	123.47	125.03	118.00	118.50	951,800	-7.47(-5.93%)
Aug 01, 2019	130.01	130.96	123.21	125.97	959,807	-5.04(-3.85%)
Jul 31, 2019	136.88	137.26	130.38	131.01	627,026	-6.21(-4.53%)
Jul 30, 2019	132.48	143.61	129.51	137.22	882,579	-2.20(-1.58%)
Jul 29, 2019	140.56	141.02	137.27	139.42	696,538	-1.77(-1.25%)
Jul 26, 2019	142.26	143.72	140.50	141.19	330,200	+0.06(+0.04%)
Jul 25, 2019	143.43	143.43	140.36	141.13	492,200	-2.55(-1.77%)
Jul 24, 2019	139.47	143.83	139.45	143.68	427,024	+3.19(+2.27%)
Jul 23, 2019	136.14	140.66	136.00	140.49	524,304	+5.51(+4.08%)
Jul 22, 2019	132.49	135.70	132.22	134.98	694,314	+3.38(+2.57%)
Jul 19, 2019	131.06	133.15	130.52	131.60	444,500	+0.91(+0.70%)
Jul 18, 2019	130.83	130.93	128.34	130.69	591,694	-0.28(-0.21%)
Jul 17, 2019	132.45	133.32	130.90	130.97	528,269	-1.89(-1.42%)
Jul 16, 2019	135.32	135.82	130.55	132.86	608,348	-2.24(-1.66%)
Jul 15, 2019	140.90	141.24	134.18	135.10	637,745	-5.57(-3.96%)
Jul 12, 2019	139.25	141.78	138.94	140.67	344,900	+2.50(+1.81%)
Jul 11, 2019	142.73	142.73	138.06	138.17	610,143	-3.75(-2.64%)
Jul 10, 2019	142.14	143.30	140.48	141.92	802,054	+0.99(+0.70%)
Jul 09, 2019	140.27	142.04	139.91	140.93	559,739	-0.30(-0.21%)
Jul 08, 2019	147.41	147.98	140.61	141.23	694,750	-7.77(-5.21%)
Jul 05, 2019	154.02	154.47	148.36	149.00	473,800	-6.72(-4.32%)
Jul 03, 2019	155.00	157.91	153.57	155.72	737,400	+1.13(+0.73%)
Jul 02, 2019	155.85	156.58	153.60	154.59	364,915	-2.07(-1.32%)
Jul 01, 2019	162.50	166.49	155.35	156.66	590,955	+2.41(+1.56%)
Jun 28, 2019	151.74	155.11	151.74	154.25	983,500	+3.73(+2.48%)
Jun 27, 2019	149.26	151.28	148.26	150.52	329,075	+2.34(+1.58%)
Jun 26, 2019	145.54	148.75	143.92	148.18	263,499	+4.29(+2.98%)
Jun 25, 2019	146.66	146.66	143.88	143.89	465,313	-2.27(-1.55%)
Jun 24, 2019	146.48	148.43	145.99	146.16	312,776	-0.32(-0.22%)
Jun 21, 2019	143.61	146.89	143.33	146.48	578,700	+1.87(+1.29%)
Jun 20, 2019	144.81	146.65	142.60	144.61	419,594	+3.92(+2.79%)
Jun 19, 2019	139.42	141.24	138.52	140.69	449,575	+2.29(+1.65%)
Jun 18, 2019	134.71	139.23	134.00	138.40	566,565	+6.01(+4.54%)
Jun 17, 2019	131.93	133.94	130.86	132.39	247,362	+0.45(+0.34%)
Jun 14, 2019	135.93	135.93	130.31	131.94	439,500	-5.37(-3.91%)
Jun 13, 2019	134.13	138.31	134.04	137.31	449,409	+4.14(+3.11%)
Jun 12, 2019	135.68	136.14	131.29	133.17	480,641	-2.92(-2.15%)
Jun 11, 2019	135.56	136.96	135.10	136.09	481,651	+3.17(+2.38%)
Jun 10, 2019	133.37	135.61	132.08	132.92	357,964	+1.12(+0.85%)
Jun 07, 2019	131.49	132.56	129.85	131.80	478,100	+1.15(+0.88%)
Jun 06, 2019	130.77	131.33	128.59	130.65	300,884	+0.24(+0.18%)
Jun 05, 2019	132.90	133.67	127.99	130.41	358,249	-1.13(-0.86%)
Jun 04, 2019	129.04	131.67	127.36	131.54	291,584	+4.84(+3.82%)
Jun 03, 2019	125.53	127.76	124.91	126.70	544,677	+1.53(+1.22%)
May 31, 2019	126.42	126.99	124.85	125.17	388,500	-3.29(-2.56%)
May 30, 2019	129.52	131.46	127.48	128.46	245,263	-1.05(-0.81%)
May 29, 2019	128.87	130.21	125.95	129.51	606,802	-0.14(-0.11%)
May 28, 2019	131.33	131.71	129.30	129.65	561,652	-1.36(-1.04%)
May 24, 2019	131.90	132.48	130.95	131.01	322,300	+0.52(+0.40%)
May 23, 2019	130.80	132.73	129.01	130.49	566,615	-3.32(-2.48%)
May 22, 2019	133.05	135.34	133.00	133.81	413,954	-0.27(-0.20%)
May 21, 2019	131.92	135.37	131.92	134.08	573,029	+4.00(+3.08%)
May 20, 2019	131.68	131.71	128.48	130.08	814,421	-3.97(-2.96%)
May 17, 2019	135.88	139.72	133.79	134.05	900,200	-3.96(-2.87%)
May 16, 2019	145.52	145.52	137.95	138.01	833,753	-7.57(-5.20%)
May 15, 2019	143.74	147.72	143.74	145.58	472,850	-0.28(-0.19%)
May 14, 2019	144.11	147.89	143.50	145.86	474,864	+3.45(+2.42%)
May 13, 2019	142.86	148.04	142.27	142.41	667,747	-11.28(-7.34%)
May 10, 2019	152.62	154.52	149.16	153.69	378,900	+0.07(+0.05%)
May 09, 2019	155.27	155.64	149.61	153.62	802,165	-5.01(-3.16%)
May 08, 2019	157.45	161.22	155.67	158.63	483,813	+0.07(+0.04%)
May 07, 2019	160.03	161.21	154.69	158.56	647,867	-2.95(-1.83%)
May 06, 2019	165.00	166.66	161.10	161.51	871,300	-9.98(-5.82%)
May 03, 2019	170.91	172.00	168.91	171.49	579,300	+1.70(+1.00%)
May 02, 2019	170.31	173.77	168.16	169.79	632,601	-1.05(-0.61%)
May 01, 2019	172.10	176.08	170.09	170.84	550,272	-3.89(-2.23%)
Apr 30, 2019	167.55	177.92	162.79	174.73	1,022,270	+1.72(+0.99%)
Apr 29, 2019	173.29	175.03	171.96	173.01	463,997	-0.79(-0.45%)
Apr 26, 2019	173.08	174.12	169.59	173.80	711,200	+0.11(+0.06%)
Apr 25, 2019	180.70	180.70	173.36	173.69	707,918	-7.94(-4.37%)
Apr 24, 2019	178.66	181.86	177.74	181.63	545,836	+2.94(+1.65%)
Apr 23, 2019	177.17	179.86	176.46	178.69	436,835	+2.14(+1.21%)
Apr 22, 2019	179.51	182.17	174.00	176.55	491,939	+1.07(+0.61%)
Apr 18, 2019	173.26	175.81	172.11	175.48	281,000	+1.72(+0.99%)
Apr 17, 2019	173.56	174.61	170.47	173.76	453,464	+1.73(+1.01%)
Apr 16, 2019	170.37	172.13	169.50	172.03	338,994	+2.80(+1.65%)
Apr 15, 2019	168.64	170.32	167.31	169.23	355,663	+0.31(+0.18%)
Apr 12, 2019	168.00	169.12	166.68	168.92	444,800	+2.60(+1.56%)
Apr 11, 2019	164.85	167.50	164.70	166.32	334,781	-0.25(-0.15%)
Apr 10, 2019	165.03	166.93	164.13	166.57	320,871	+1.91(+1.16%)
Apr 09, 2019	167.60	168.46	164.05	164.66	361,321	-4.30(-2.54%)
Apr 08, 2019	167.28	169.59	165.42	168.96	477,874	+1.93(+1.16%)
Apr 05, 2019	168.86	170.00	165.88	167.03	328,400	-0.57(-0.34%)
Apr 04, 2019	166.15	169.71	166.15	167.60	523,129	+1.04(+0.62%)
Apr 03, 2019	164.09	170.32	164.09	166.56	569,699	+4.29(+2.64%)
Apr 02, 2019	161.61	163.50	159.59	162.27	465,806	+0.18(+0.11%)
Apr 01, 2019	153.44	162.42	153.41	162.09	688,187	+10.31(+6.79%)
Mar 29, 2019	149.69	152.20	148.54	151.78	509,200	+3.61(+2.44%)
Mar 28, 2019	148.21	151.15	147.29	148.17	402,503	+0.31(+0.21%)
Mar 27, 2019	148.74	150.89	145.47	147.86	601,877	-0.42(-0.28%)
Mar 26, 2019	146.85	150.92	146.81	148.28	419,175	+3.54(+2.45%)
Mar 25, 2019	144.08	145.28	142.00	144.74	377,908	-0.03(-0.02%)
Mar 22, 2019	151.85	152.20	144.47	144.77	404,200	-8.32(-5.43%)
Mar 21, 2019	148.17	153.90	147.82	153.09	420,498	+5.44(+3.68%)
Mar 20, 2019	151.52	152.85	147.55	147.65	297,883	-4.07(-2.68%)
Mar 19, 2019	150.74	154.64	149.60	151.72	350,914	+2.22(+1.48%)
Mar 18, 2019	153.64	154.04	149.32	149.50	312,423	-4.11(-2.68%)
Mar 15, 2019	150.20	155.99	150.19	153.61	702,700	+4.10(+2.74%)
Mar 14, 2019	153.49	154.14	149.11	149.51	460,693	-4.39(-2.85%)
Mar 13, 2019	152.99	155.49	152.35	153.90	242,631	+1.74(+1.14%)
Mar 12, 2019	152.20	153.39	150.53	152.16	305,969	+0.84(+0.56%)
Mar 11, 2019	148.25	151.70	148.00	151.32	429,352	+3.23(+2.18%)
Mar 08, 2019	145.34	148.42	144.48	148.09	232,600	+0.10(+0.07%)
Mar 07, 2019	152.04	152.04	147.54	147.99	390,635	-4.36(-2.86%)
Mar 06, 2019	155.74	155.74	152.18	152.35	269,200	-3.73(-2.39%)
Mar 05, 2019	156.18	157.80	154.19	156.08	231,785	-0.28(-0.18%)
Mar 04, 2019	157.80	159.77	154.79	156.36	322,384	-0.32(-0.20%)
Mar 01, 2019	155.96	158.24	155.11	156.68	238,500	+1.65(+1.06%)
Feb 28, 2019	156.93	156.93	154.20	155.03	387,819	-2.80(-1.77%)
Feb 27, 2019	159.05	160.14	156.27	157.83	372,747	-1.75(-1.10%)
Feb 26, 2019	160.51	161.98	158.95	159.58	321,085	-1.60(-0.99%)
Feb 25, 2019	158.22	162.23	158.19	161.18	691,571	+4.75(+3.04%)
Feb 22, 2019	154.99	156.55	153.98	156.43	267,300	+2.38(+1.54%)
Feb 21, 2019	153.06	155.01	152.90	154.05	412,962	+0.83(+0.54%)
Feb 20, 2019	153.64	154.69	152.06	153.22	214,626	+0.22(+0.14%)
Feb 19, 2019	153.92	154.73	151.16	153.00	642,842	-1.88(-1.21%)
Feb 15, 2019	150.83	155.45	150.10	154.88	770,600	+5.32(+3.56%)
Feb 14, 2019	149.41	152.38	147.54	149.56	904,066	+0.17(+0.11%)
Feb 13, 2019	147.45	149.99	144.80	149.39	864,233	+2.24(+1.52%)
Feb 12, 2019	137.48	150.37	134.00	147.15	1,323,444	+9.90(+7.21%)
Feb 11, 2019	139.00	139.32	136.58	137.25	610,883	-1.55(-1.12%)
Feb 08, 2019	135.61	138.80	134.76	138.80	441,100	+2.03(+1.48%)
Feb 07, 2019	140.17	140.45	136.09	136.77	332,524	-4.62(-3.27%)
Feb 06, 2019	137.65	141.88	137.65	141.39	421,531	+3.75(+2.72%)
Feb 05, 2019	136.88	138.13	135.85	137.64	236,726	+1.02(+0.75%)
Feb 04, 2019	136.66	137.26	134.53	136.62	227,281	-0.31(-0.23%)
Feb 01, 2019	133.42	137.04	133.10	136.93	602,400	+3.93(+2.95%)
Jan 31, 2019	133.46	134.18	130.68	133.00	506,014	-0.25(-0.19%)
Jan 30, 2019	132.36	133.80	127.96	133.25	462,802	+1.78(+1.35%)
Jan 29, 2019	133.75	134.94	131.36	131.47	280,963	-1.21(-0.91%)
Jan 28, 2019	132.70	136.16	132.04	132.68	348,206	-2.62(-1.94%)
Jan 25, 2019	132.16	136.54	131.81	135.30	365,100	+4.73(+3.62%)
Jan 24, 2019	126.67	132.76	126.00	130.57	623,159	+4.40(+3.49%)
Jan 23, 2019	128.72	129.30	124.84	126.17	429,918	-1.88(-1.47%)
Jan 22, 2019	131.87	132.04	126.70	128.05	448,042	-4.46(-3.37%)
Jan 18, 2019	130.41	133.68	129.50	132.51	413,700	+3.30(+2.55%)
Jan 17, 2019	127.92	130.35	126.25	129.21	310,946	+0.87(+0.68%)
Jan 16, 2019	126.27	129.22	126.27	128.34	263,750	+2.44(+1.94%)
Jan 15, 2019	127.54	128.13	125.60	125.90	347,055	-1.21(-0.95%)
Jan 14, 2019	126.90	128.23	124.49	127.11	324,335	-0.77(-0.60%)
Jan 11, 2019	127.98	129.35	125.93	127.88	414,400	-0.64(-0.50%)
Jan 10, 2019	125.60	128.75	125.24	128.52	453,750	+2.25(+1.78%)
Jan 09, 2019	121.50	128.98	121.50	126.27	822,902	+5.47(+4.53%)
Jan 08, 2019	118.67	123.80	117.93	120.80	567,450	+3.99(+3.42%)
Jan 07, 2019	115.05	118.27	114.14	116.81	425,571	+2.09(+1.82%)
Jan 04, 2019	111.05	114.85	108.94	114.72	285,700	+6.12(+5.64%)
Jan 03, 2019	112.27	112.27	107.52	108.60	593,991	-6.16(-5.37%)
Jan 02, 2019	110.61	117.67	110.55	114.76	569,209	+1.47(+1.30%)
Dec 31, 2018	115.75	117.05	111.43	113.29	300,900	-1.71(-1.49%)
Dec 28, 2018	115.90	117.70	113.74	115.00	488,900	-0.13(-0.11%)
Dec 27, 2018	111.82	115.15	109.58	115.13	577,688	+0.90(+0.79%)
Dec 26, 2018	106.29	114.40	106.25	114.23	524,962	+8.58(+8.12%)
Dec 24, 2018	107.00	110.78	104.64	105.65	349,200	-2.06(-1.91%)
Dec 21, 2018	115.24	116.32	106.76	107.71	994,600	-6.67(-5.83%)
Dec 20, 2018	112.38	115.46	111.34	114.38	782,440	+1.59(+1.41%)
Dec 19, 2018	115.08	118.01	111.48	112.79	647,684	-2.74(-2.37%)
Dec 18, 2018	118.33	120.78	115.35	115.53	841,427	-1.67(-1.42%)
Dec 17, 2018	117.21	119.12	113.06	117.20	685,772	-0.79(-0.67%)
Dec 14, 2018	118.75	120.95	117.90	117.99	605,900	-2.21(-1.84%)
Dec 13, 2018	123.02	124.39	119.42	120.20	546,360	-2.10(-1.72%)
Dec 12, 2018	123.72	125.30	122.08	122.30	419,820	+0.59(+0.48%)
Dec 11, 2018	125.53	127.80	119.94	121.71	484,548	-1.39(-1.13%)
Dec 10, 2018	123.26	124.79	119.84	123.10	538,181	-1.25(-1.01%)
Dec 07, 2018	131.53	132.01	123.55	124.35	562,700	-7.03(-5.35%)
Dec 06, 2018	133.78	134.75	128.89	131.38	996,668	-5.84(-4.26%)
Dec 04, 2018	146.94	148.44	136.65	137.22	437,900	-10.95(-7.39%)
Dec 03, 2018	146.42	150.86	145.52	148.17	631,086	+6.02(+4.23%)
Nov 30, 2018	141.30	142.75	139.71	142.15	565,600	+0.86(+0.61%)
Nov 29, 2018	143.27	144.87	138.51	141.29	436,780	-2.35(-1.64%)
Nov 28, 2018	141.71	143.98	136.59	143.64	366,556	+2.79(+1.98%)
Nov 27, 2018	140.76	142.17	138.60	140.85	531,897	-0.28(-0.20%)
Nov 26, 2018	138.79	141.60	136.73	141.13	547,729	+3.39(+2.46%)
Nov 23, 2018	133.40	139.17	131.90	137.74	246,000	+3.70(+2.76%)
Nov 21, 2018		134.04	134.04	134.04	0	+1.09(+0.82%)
Nov 20, 2018	132.45	136.72	132.05	132.95	676,463	-3.18(-2.34%)
Nov 19, 2018	138.42	138.48	135.44	136.13	628,812	-2.35(-1.70%)
Nov 16, 2018	136.75	140.50	135.45	138.48	494,000	-0.27(-0.19%)
Nov 15, 2018	133.69	140.39	133.69	138.75	601,738	+3.80(+2.82%)
Nov 14, 2018	132.45	136.83	131.40	134.95	1,068,919	+2.10(+1.58%)
Nov 13, 2018	130.08	137.04	130.02	132.85	636,231	+3.74(+2.90%)
Nov 12, 2018	135.49	136.69	126.82	129.11	753,308	-8.68(-6.30%)
Nov 09, 2018	140.03	140.03	135.84	137.79	506,200	-3.20(-2.27%)
Nov 08, 2018	142.40	144.63	140.03	140.99	525,916	-2.16(-1.51%)
Nov 07, 2018	143.00	143.42	139.45	143.15	513,686	+1.76(+1.24%)
Nov 06, 2018	140.77	144.61	140.34	141.39	585,728	+0.21(+0.15%)
Nov 05, 2018	145.88	145.88	138.16	141.18	629,629	-4.65(-3.19%)
Nov 02, 2018	143.39	146.72	139.08	145.83	849,500	+4.14(+2.92%)