Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.46	65.94	64.38	64.51	241,954	-0.98(-1.50%)
May 30, 2018	65.37	66.89	65.09	65.49	463,471	+0.64(+0.99%)
May 29, 2018	64.29	65.32	62.45	64.85	320,074	-0.11(-0.17%)
May 25, 2018		64.96	64.96	64.96	0	-0.16(-0.24%)
May 24, 2018	64.54	65.26	64.07	65.12	227,439	+0.58(+0.90%)
May 23, 2018	63.81	64.95	63.65	64.54	184,746	+0.35(+0.55%)
May 22, 2018	63.72	65.28	63.72	64.18	210,873	+0.92(+1.45%)
May 21, 2018	63.49	64.23	62.72	63.27	199,878	+0.61(+0.97%)
May 18, 2018	64.43	64.45	61.68	62.66	470,879	-2.45(-3.76%)
May 17, 2018	65.18	65.63	64.55	65.11	279,912	-0.15(-0.23%)
May 16, 2018	64.38	65.82	64.35	65.26	252,425	+1.25(+1.95%)
May 15, 2018	64.31	64.48	63.73	64.00	245,010	-0.23(-0.35%)
May 14, 2018	64.25	65.46	64.11	64.23	208,191	+0.43(+0.68%)
May 11, 2018	64.67	64.77	63.21	63.80	258,485	-1.07(-1.65%)
May 10, 2018	64.15	65.11	63.60	64.87	275,582	+1.11(+1.74%)
May 09, 2018	63.45	64.04	62.95	63.76	284,282	+0.44(+0.70%)
May 08, 2018	62.70	63.53	62.56	63.32	285,936	+0.52(+0.83%)
May 07, 2018	62.25	63.21	61.80	62.79	378,483	+1.24(+2.01%)
May 04, 2018	60.19	62.19	59.71	61.55	329,156	+1.03(+1.71%)
May 03, 2018	59.86	60.89	58.26	60.52	566,777	+0.32(+0.54%)
May 02, 2018	59.35	61.12	58.97	60.20	666,883	+0.91(+1.53%)
May 01, 2018	59.27	59.59	56.45	59.29	751,162	+0.67(+1.14%)
Apr 30, 2018	60.00	60.44	58.24	58.62	509,079	-1.37(-2.28%)
Apr 27, 2018	61.24	61.45	58.97	59.99	390,576	-1.14(-1.87%)
Apr 26, 2018	59.90	61.51	59.76	61.13	281,979	+1.87(+3.16%)
Apr 25, 2018	59.15	59.70	57.67	59.26	348,846	+0.31(+0.52%)
Apr 24, 2018	61.37	61.67	58.53	58.96	622,541	-1.80(-2.97%)
Apr 23, 2018	60.42	61.48	60.13	60.76	441,799	+0.71(+1.18%)
Apr 20, 2018	60.68	61.35	59.86	60.05	711,473	-0.92(-1.50%)
Apr 19, 2018	64.30	64.30	60.87	60.96	584,118	-3.96(-6.10%)
Apr 18, 2018	67.04	67.04	64.80	64.92	614,008	-2.43(-3.61%)
Apr 17, 2018	66.94	67.86	66.26	67.35	352,610	+1.15(+1.74%)
Apr 16, 2018	66.03	66.35	65.13	66.20	479,504	+0.84(+1.28%)
Apr 13, 2018	65.16	66.08	64.71	65.36	600,250	+0.96(+1.50%)
Apr 12, 2018	64.05	64.89	63.83	64.40	433,714	+0.70(+1.10%)
Apr 11, 2018	62.30	64.28	61.89	63.70	404,806	+0.91(+1.44%)
Apr 10, 2018	61.48	63.19	60.99	62.79	595,966	+2.27(+3.76%)
Apr 09, 2018	61.22	62.77	60.46	60.52	224,602	+0.15(+0.24%)
Apr 06, 2018	60.99	61.95	59.96	60.37	293,132	-1.58(-2.54%)
Apr 05, 2018	62.64	63.06	61.70	61.95	453,201	-0.04(-0.06%)
Apr 04, 2018	59.71	62.23	59.33	61.99	446,189	+0.70(+1.14%)
Apr 03, 2018	60.16	61.60	60.16	61.29	581,519	+1.69(+2.84%)
Apr 02, 2018	62.39	62.78	59.12	59.59	581,840	-3.31(-5.26%)
Mar 29, 2018		62.90	62.90	62.90	0	+1.56(+2.54%)
Mar 28, 2018	61.98	62.30	60.51	61.35	332,789	-0.68(-1.10%)
Mar 27, 2018	65.28	65.93	61.65	62.03	338,508	-3.21(-4.92%)
Mar 26, 2018	63.91	65.32	63.42	65.24	458,232	+2.51(+4.00%)
Mar 23, 2018	66.65	67.19	62.70	62.73	359,224	-3.88(-5.82%)
Mar 22, 2018	68.06	69.00	66.54	66.60	349,475	-2.23(-3.25%)
Mar 21, 2018	68.05	70.14	68.05	68.84	443,286	+0.79(+1.16%)
Mar 20, 2018	68.40	68.83	67.82	68.05	259,909	-0.33(-0.49%)
Mar 19, 2018	69.18	69.29	67.26	68.39	289,857	-1.16(-1.67%)
Mar 16, 2018	70.30	70.37	68.77	69.55	706,892	-0.88(-1.24%)
Mar 15, 2018	69.23	70.54	68.61	70.42	541,616	+1.52(+2.20%)
Mar 14, 2018	69.23	70.11	68.81	68.91	414,877	-0.25(-0.36%)
Mar 13, 2018	70.18	71.30	68.96	69.15	415,910	-0.77(-1.10%)
Mar 12, 2018	70.90	71.54	69.85	69.92	252,637	-0.62(-0.88%)
Mar 09, 2018	68.82	71.09	68.82	70.54	429,081	+1.54(+2.23%)
Mar 08, 2018	69.17	69.40	68.37	69.01	270,574	+0.21(+0.30%)
Mar 07, 2018	68.32	69.78	68.22	68.80	442,153	-0.22(-0.31%)
Mar 06, 2018	66.42	69.19	66.15	69.02	480,507	+2.97(+4.50%)
Mar 05, 2018	65.67	66.78	65.44	66.04	464,690	+0.14(+0.21%)
Mar 02, 2018	64.41	66.15	64.08	65.90	259,975	+0.82(+1.26%)
Mar 01, 2018	65.38	66.31	64.09	65.09	300,115	-0.20(-0.30%)
Feb 28, 2018	66.26	66.87	65.28	65.28	342,014	-0.37(-0.57%)
Feb 27, 2018	66.56	67.28	65.66	65.66	808,823	-0.80(-1.20%)
Feb 26, 2018	66.16	66.81	65.78	66.46	368,941	+0.28(+0.42%)
Feb 23, 2018	66.22	66.84	65.30	66.18	307,648	+0.73(+1.11%)
Feb 22, 2018				65.45	398,187	-0.77(-1.16%)
Feb 21, 2018	66.60	66.92	65.83	66.22	497,728	-0.05(-0.07%)
Feb 20, 2018	64.00	67.39	63.87	66.27	558,516	+1.73(+2.68%)
Feb 16, 2018		64.54	64.54	64.54	0	-1.08(-1.65%)
Feb 15, 2018	65.40	65.80	63.85	65.62	301,743	+0.91(+1.40%)
Feb 14, 2018	62.89	65.10	62.86	64.71	380,220	+1.36(+2.14%)
Feb 13, 2018	63.94	64.05	62.48	63.36	471,413	-0.79(-1.23%)
Feb 12, 2018	64.13	64.76	63.16	64.14	488,769	+0.65(+1.02%)
Feb 09, 2018	62.56	64.25	61.00	63.49	730,706	+2.07(+3.37%)
Feb 08, 2018	63.84	64.48	61.53	61.43	588,537	-2.34(-3.67%)
Feb 07, 2018	65.52	65.52	63.49	63.77	542,121	-2.21(-3.36%)
Feb 06, 2018	63.26	66.53	62.35	65.98	603,250	+1.01(+1.56%)
Feb 05, 2018	67.41	68.71	64.63	64.97	731,137	-3.63(-5.29%)
Feb 02, 2018	70.85	71.66	68.24	68.60	430,231	-3.08(-4.30%)
Feb 01, 2018	69.53	72.65	69.53	71.68	478,344	+1.66(+2.38%)
Jan 31, 2018	71.61	74.32	68.13	70.02	782,090	-1.10(-1.55%)
Jan 30, 2018	71.59	73.23	70.76	71.12	584,434	-1.88(-2.58%)
Jan 29, 2018	72.42	73.26	70.69	73.00	489,306	+0.50(+0.69%)
Jan 26, 2018	71.72	72.60	71.28	72.50	338,358	+1.54(+2.16%)
Jan 25, 2018	74.82	74.82	70.73	70.96	459,407	-2.64(-3.58%)
Jan 24, 2018	75.98	76.04	72.75	73.60	431,315	-2.29(-3.02%)
Jan 23, 2018	75.85	76.77	74.99	75.90	329,157	+0.47(+0.63%)
Jan 22, 2018	76.12	76.44	75.08	75.42	517,796	-0.90(-1.17%)
Jan 19, 2018	74.61	76.54	74.21	76.32	604,221	+1.92(+2.58%)
Jan 18, 2018	73.83	75.59	73.74	74.40	612,471	+0.56(+0.76%)
Jan 17, 2018	71.50	73.84	71.10	73.84	665,229	+3.12(+4.41%)
Jan 16, 2018	70.81	71.46	70.07	70.72	447,757	+0.60(+0.86%)
Jan 12, 2018		70.12	70.12	70.12	0	+0.61(+0.88%)
Jan 11, 2018	67.73	69.82	67.73	69.51	529,759	+2.30(+3.43%)
Jan 10, 2018	67.26	68.03	66.52	67.20	597,179	-0.72(-1.06%)
Jan 09, 2018	70.83	70.96	67.80	67.92	530,230	-2.60(-3.69%)
Jan 08, 2018	70.68	71.50	69.91	70.52	514,785	-0.21(-0.29%)
Jan 05, 2018	67.03	70.91	66.75	70.73	671,329	+3.83(+5.72%)
Jan 04, 2018	67.82	68.33	66.20	66.90	856,777	-0.95(-1.39%)
Jan 03, 2018	68.72	69.17	67.53	67.84	508,058	-0.48(-0.71%)
Jan 02, 2018	66.99	68.80	66.56	68.33	455,354	+1.90(+2.86%)
Dec 29, 2017		66.43	66.43	66.43	0	-1.31(-1.93%)
Dec 28, 2017	68.17	68.36	67.46	67.74	188,544	-0.13(-0.19%)
Dec 27, 2017	67.73	68.56	67.33	67.86	234,174	+0.17(+0.25%)
Dec 26, 2017	68.41	68.82	67.25	67.70	375,723	-1.49(-2.15%)
Dec 22, 2017	69.34	69.72	68.63	69.18	145,878	-0.22(-0.31%)
Dec 21, 2017	70.00	70.75	68.67	69.40	292,401	-0.61(-0.87%)
Dec 20, 2017	70.75	71.07	69.58	70.01	185,276	+0.08(+0.11%)
Dec 19, 2017	70.61	71.51	69.74	69.93	305,154	-0.84(-1.18%)
Dec 18, 2017	70.32	71.27	70.16	70.77	398,876	+0.48(+0.69%)
Dec 15, 2017	68.57	71.11	67.98	70.29	650,522	+1.95(+2.85%)
Dec 14, 2017	68.56	70.00	68.11	68.34	359,825	-0.23(-0.33%)
Dec 13, 2017	68.17	69.40	68.06	68.56	323,236	+0.61(+0.90%)
Dec 12, 2017	68.95	69.01	67.54	67.95	392,178	-1.14(-1.65%)
Dec 11, 2017	67.90	69.72	67.31	69.09	598,699	-0.25(-0.35%)
Dec 08, 2017	71.64	71.64	69.06	69.34	444,511	-1.45(-2.04%)
Dec 07, 2017	70.81	71.33	70.19	70.79	349,487	+0.79(+1.12%)
Dec 06, 2017	68.76	70.54	68.66	70.00	346,702	+0.69(+0.99%)
Dec 05, 2017	68.61	71.54	67.94	69.31	476,295	+0.17(+0.24%)
Dec 04, 2017	72.12	72.83	68.49	69.14	688,992	-2.27(-3.18%)
Dec 01, 2017	73.45	73.58	70.82	71.42	918,062	-2.38(-3.23%)
Nov 30, 2017	75.31	75.95	73.10	73.80	616,990	-0.95(-1.28%)
Nov 29, 2017	82.41	83.13	74.18	74.75	771,731	-7.88(-9.53%)
Nov 28, 2017	82.43	83.02	82.11	82.63	225,529	+0.67(+0.82%)
Nov 27, 2017	83.43	83.80	81.96	81.96	257,275	-1.86(-2.22%)
Nov 24, 2017	82.71	84.15	82.71	83.82	185,865	+1.54(+1.87%)
Nov 22, 2017	84.54	85.01	81.98	82.29	210,830	-1.99(-2.36%)
Nov 21, 2017	82.54	84.59	82.54	84.27	360,285	+1.65(+2.00%)
Nov 20, 2017	81.41	82.94	80.95	82.62	294,759	+1.87(+2.32%)
Nov 17, 2017	82.06	82.55	80.55	80.75	487,603	-1.07(-1.31%)
Nov 16, 2017	80.50	82.57	80.50	81.82	404,647	+1.98(+2.48%)
Nov 15, 2017	80.57	81.19	77.67	79.84	519,293	-1.34(-1.65%)
Nov 14, 2017	81.71	82.50	80.67	81.18	403,723	-1.10(-1.34%)
Nov 13, 2017	81.70	82.63	81.17	82.29	365,935	-0.07(-0.08%)
Nov 10, 2017	82.16	84.59	81.70	82.35	296,290	-0.83(-0.99%)
Nov 09, 2017	85.27	85.67	81.46	83.18	450,393	-2.80(-3.25%)
Nov 08, 2017	83.32	86.02	82.93	85.98	474,590	+2.24(+2.68%)
Nov 07, 2017	83.39	84.83	83.14	83.73	360,815	+0.32(+0.39%)
Nov 06, 2017	81.75	83.49	80.98	83.41	404,044	+1.51(+1.84%)
Nov 03, 2017	82.06	82.93	81.38	81.90	459,063	-0.11(-0.13%)
Nov 02, 2017	80.69	82.12	79.76	82.01	537,767	+1.31(+1.62%)
Nov 01, 2017	84.44	85.11	79.41	80.70	921,649	-2.70(-3.23%)
Oct 31, 2017	88.84	89.66	79.84	83.40	1,991,934	-8.78(-9.53%)
Oct 30, 2017	92.85	93.52	90.56	92.18	665,757	-0.60(-0.65%)
Oct 27, 2017	91.11	92.89	89.44	92.78	605,615	+2.78(+3.08%)
Oct 26, 2017	89.72	90.58	88.81	90.00	418,050	+0.64(+0.72%)
Oct 25, 2017	89.86	90.33	87.34	89.36	336,791	-0.79(-0.87%)
Oct 24, 2017	89.01	90.66	88.90	90.15	356,692	+1.53(+1.72%)
Oct 23, 2017	88.64	90.04	88.09	88.62	446,386	-0.19(-0.21%)
Oct 20, 2017	89.48	89.72	88.60	88.81	422,557	+0.42(+0.48%)
Oct 19, 2017	88.09	88.75	85.64	88.39	430,584	-0.54(-0.61%)
Oct 18, 2017	88.31	89.13	86.63	88.93	446,712	+0.95(+1.09%)
Oct 17, 2017	87.29	88.35	87.00	87.97	304,116	+0.22(+0.25%)
Oct 16, 2017	87.61	88.47	86.41	87.76	442,822	+0.77(+0.88%)
Oct 13, 2017	85.86	87.27	84.99	86.99	476,622	+2.23(+2.64%)
Oct 12, 2017	83.18	85.30	83.14	84.76	495,271	+1.55(+1.86%)
Oct 11, 2017	82.36	83.60	82.34	83.21	195,295	+0.41(+0.50%)
Oct 10, 2017	83.23	83.57	81.58	82.80	223,524	+0.22(+0.26%)
Oct 09, 2017	81.99	82.76	81.94	82.58	197,158	+0.59(+0.72%)
Oct 06, 2017	81.41	82.69	80.93	81.99	295,470	+0.22(+0.26%)
Oct 05, 2017	81.65	82.00	80.61	81.77	339,352	+0.41(+0.51%)
Oct 04, 2017	81.55	82.03	80.72	81.36	263,146	-0.10(-0.12%)
Oct 03, 2017	81.79	82.43	80.28	81.46	449,859	-0.32(-0.39%)
Oct 02, 2017	80.58	81.89	79.85	81.77	726,216	+2.27(+2.86%)
Sep 29, 2017	77.34	79.59	77.00	79.50	496,767	+2.40(+3.12%)
Sep 28, 2017	75.71	77.14	74.64	77.10	406,294	+1.37(+1.81%)
Sep 27, 2017		76.40		75.73	606,485	+4.43(+6.21%)
Sep 26, 2017	72.95	73.18	70.62	71.30	399,555	-1.20(-1.66%)
Sep 25, 2017	74.67	74.74	72.19	72.50	353,536	-2.45(-3.27%)
Sep 22, 2017	72.58	75.17	72.38	74.95	317,919	+2.25(+3.10%)
Sep 21, 2017	73.28	73.47	71.57	72.70	376,659	-0.53(-0.73%)
Sep 20, 2017	75.87	75.97	72.65	73.23	388,847	-2.70(-3.55%)
Sep 19, 2017	77.10	77.62	75.70	75.93	565,781	-1.17(-1.52%)
Sep 18, 2017	74.60	77.25	74.60	77.10	442,776	+2.50(+3.35%)
Sep 15, 2017	73.80	74.88	73.32	74.60	447,743	+0.49(+0.66%)
Sep 14, 2017	73.45	74.97	73.45	74.10	199,013	+0.30(+0.40%)
Sep 13, 2017	73.53	74.20	72.61	73.81	193,500	-0.11(-0.15%)
Sep 12, 2017	72.95	74.02	72.74	73.92	249,503	+1.08(+1.49%)
Sep 11, 2017	71.40	73.13	71.37	72.83	276,746	+2.38(+3.38%)
Sep 08, 2017	72.05	72.06	70.37	70.45	224,118	-2.08(-2.86%)
Sep 07, 2017	71.82	72.69	71.16	72.53	208,059	+0.81(+1.13%)
Sep 06, 2017	72.08	72.56	70.80	71.72	384,863	-0.17(-0.23%)
Sep 05, 2017		73.34	70.90	71.89	280,771	-1.51(-2.05%)
Sep 01, 2017	72.84	73.57	72.16	73.40	229,106	+1.00(+1.39%)
Aug 31, 2017	72.28	72.72	71.87	72.39	248,979	+0.47(+0.66%)
Aug 30, 2017	70.75	72.15	70.67	71.92	166,418	+1.17(+1.66%)
Aug 29, 2017	69.07	71.10	68.91	70.75	288,282	+0.75(+1.07%)
Aug 28, 2017	69.72	70.05	69.12	70.00	233,984	+0.56(+0.81%)
Aug 25, 2017	70.58	70.58	68.93	69.44	211,366	-0.68(-0.97%)
Aug 24, 2017	69.83	70.57	69.15	70.12	215,818	+0.69(+0.99%)
Aug 23, 2017	70.41	70.78	69.22	69.43	233,795	-1.84(-2.58%)
Aug 22, 2017	69.47	71.41	69.22	71.27	267,439	+2.26(+3.28%)
Aug 21, 2017	69.98	70.36	68.17	69.01	247,589	-0.96(-1.38%)
Aug 18, 2017	69.12	70.31	69.12	69.97	290,634	+0.70(+1.01%)
Aug 17, 2017	70.81	71.51	69.21	69.27	220,935	-2.04(-2.86%)
Aug 16, 2017	70.96	72.15	70.64	71.31	241,158	+0.59(+0.84%)
Aug 15, 2017	71.72	71.96	70.63	70.72	242,253	-0.76(-1.06%)
Aug 14, 2017	70.99	71.58	70.66	71.48	366,758	+1.42(+2.02%)
Aug 11, 2017	68.42	70.26	68.38	70.06	348,454	+1.69(+2.48%)
Aug 10, 2017	68.52	69.39	68.19	68.37	481,013	-0.75(-1.08%)
Aug 09, 2017	68.65	69.99	68.09	69.11	501,219	-0.50(-0.72%)
Aug 08, 2017	70.11	71.22	69.49	69.62	440,600	-0.62(-0.88%)
Aug 07, 2017	68.57	70.55	68.27	70.24	471,344	+2.01(+2.94%)
Aug 04, 2017		68.74	66.32	68.23	641,542	+0.77(+1.14%)
Aug 03, 2017	69.48	70.46	67.34	67.46	531,600	-2.10(-3.01%)
Aug 02, 2017	71.45	71.83	68.74	69.56	542,618	-1.70(-2.39%)
Aug 01, 2017	73.81	74.70	69.02	71.26	994,551	-0.16(-0.22%)
Jul 31, 2017	71.26	72.13	70.89	71.42	564,351	+0.37(+0.53%)
Jul 28, 2017	71.78	72.71	70.73	71.04	399,016	-1.12(-1.56%)
Jul 27, 2017	74.56	74.61	71.32	72.17	480,768	-2.02(-2.72%)
Jul 26, 2017	73.66	74.97	73.55	74.18	348,009	+0.78(+1.06%)
Jul 25, 2017	73.94	73.94	72.45	73.41	327,968	-0.43(-0.59%)
Jul 24, 2017	73.48	74.41	73.36	73.84	379,615	+0.00(+0.00%)
Jul 21, 2017	74.65	74.65	72.88	73.84	354,247	-0.75(-1.00%)
Jul 20, 2017		75.19	73.93	74.59	495,595	-0.33(-0.45%)
Jul 19, 2017	72.65	74.93	72.60	74.92	626,700	+2.76(+3.82%)
Jul 18, 2017	70.73	72.24	69.95	72.17	474,436	+1.27(+1.79%)
Jul 17, 2017	70.65	71.12	69.89	70.90	313,411	+0.42(+0.60%)
Jul 14, 2017	69.90	70.53	68.92	70.47	362,955	+0.94(+1.34%)
Jul 13, 2017	69.83	70.05	68.89	69.54	319,096	-0.20(-0.28%)
Jul 12, 2017	68.90	70.55	68.71	69.73	560,391	+1.74(+2.56%)
Jul 11, 2017	67.22	69.00	67.08	67.99	582,645	+0.70(+1.04%)
Jul 10, 2017	65.63	67.71	65.53	67.29	627,740	+1.37(+2.08%)
Jul 07, 2017	65.27	66.30	64.65	65.92	442,971	+1.60(+2.49%)
Jul 06, 2017	63.94	65.28	63.10	64.32	508,501	-0.45(-0.70%)
Jul 05, 2017	62.67	65.31	62.67	64.77	613,641	+1.25(+1.97%)
Jul 03, 2017	63.93	64.79	63.28	63.52	301,319	-0.16(-0.25%)
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%)