Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	56.68	57.44	54.69	54.73	378,068	-3.95(-6.73%)
Apr 29, 2020	53.10	59.25	52.34	58.68	408,893	+7.44(+14.52%)
Apr 28, 2020	51.47	52.06	49.67	51.24	382,020	+1.23(+2.46%)
Apr 27, 2020	48.99	50.68	48.45	50.01	252,065	+1.59(+3.29%)
Apr 24, 2020	48.12	48.60	47.07	48.41	208,758	+0.26(+0.53%)
Apr 23, 2020	48.84	49.40	46.96	48.16	360,209	-0.47(-0.97%)
Apr 22, 2020	48.59	49.37	47.34	48.63	391,584	+1.68(+3.59%)
Apr 21, 2020	48.73	49.15	46.25	46.95	236,011	-3.96(-7.77%)
Apr 20, 2020	50.87	52.73	50.57	50.90	258,047	-2.01(-3.80%)
Apr 17, 2020	51.37	53.39	50.03	52.91	318,166	+3.47(+7.03%)
Apr 16, 2020	49.46	50.22	47.90	49.44	289,821	+0.96(+1.99%)
Apr 15, 2020	49.74	50.53	48.27	48.47	348,317	-3.63(-6.97%)
Apr 14, 2020	51.75	52.35	49.64	52.10	222,048	+2.38(+4.79%)
Apr 13, 2020	50.09	51.03	49.20	49.72	222,766	-1.09(-2.15%)
Apr 09, 2020	50.93	52.53	49.41	50.81	232,021	+1.27(+2.56%)
Apr 08, 2020	51.30	51.62	48.82	49.54	353,497	-1.33(-2.61%)
Apr 07, 2020	50.24	51.34	48.50	50.87	321,002	+3.02(+6.32%)
Apr 06, 2020	44.59	48.22	44.59	47.85	343,161	+5.45(+12.86%)
Apr 03, 2020	44.67	45.27	41.13	42.40	213,939	-2.05(-4.61%)
Apr 02, 2020	42.41	45.03	42.32	44.45	273,848	+0.98(+2.27%)
Apr 01, 2020	45.18	46.23	42.88	43.46	273,958	-4.27(-8.95%)
Mar 31, 2020	49.01	49.59	45.89	47.73	387,274	-1.64(-3.33%)
Mar 30, 2020	49.41	50.93	48.22	49.38	304,354	-0.02(-0.04%)
Mar 27, 2020	52.10	52.89	48.37	49.40	320,706	-4.95(-9.11%)
Mar 26, 2020	46.05	55.73	44.78	54.35	375,975	+8.76(+19.22%)
Mar 25, 2020	43.71	48.05	41.38	45.59	392,232	+2.19(+5.04%)
Mar 24, 2020	40.68	43.85	38.07	43.40	322,646	+5.39(+14.19%)
Mar 23, 2020	34.79	38.80	34.24	38.01	456,561	+2.58(+7.28%)
Mar 20, 2020	38.66	41.75	33.89	35.43	495,027	-2.07(-5.51%)
Mar 19, 2020	34.77	38.79	32.90	37.50	409,362	+2.50(+7.14%)
Mar 18, 2020	41.70	42.95	32.86	35.00	419,610	-10.16(-22.50%)
Mar 17, 2020	40.44	45.29	38.60	45.15	553,149	+5.17(+12.92%)
Mar 16, 2020	40.00	43.22	39.41	39.99	537,907	-5.53(-12.15%)
Mar 13, 2020	45.56	46.41	40.67	45.52	529,566	+2.60(+6.06%)
Mar 12, 2020	46.80	47.81	42.84	42.92	320,661	-8.06(-15.81%)
Mar 11, 2020	52.88	54.02	50.40	50.98	202,194	-3.81(-6.95%)
Mar 10, 2020	55.69	55.79	52.29	54.79	270,463	+1.13(+2.11%)
Mar 09, 2020	57.61	60.81	53.37	53.66	328,041	-6.83(-11.29%)
Mar 06, 2020	58.67	60.84	58.35	60.49	497,160	-0.31(-0.50%)
Mar 05, 2020	60.54	62.04	59.81	60.80	311,128	-1.28(-2.06%)
Mar 04, 2020	59.47	62.19	58.90	62.08	270,232	+3.39(+5.77%)
Mar 03, 2020	58.86	60.61	57.60	58.69	544,892	-0.31(-0.53%)
Mar 02, 2020	58.80	59.23	56.91	59.00	292,380	+0.46(+0.78%)
Feb 28, 2020	56.17	59.78	56.15	58.55	387,752	-0.53(-0.89%)
Feb 27, 2020	57.49	60.18	56.92	59.07	489,428	-0.75(-1.25%)
Feb 26, 2020	59.95	61.15	59.41	59.82	220,105	+0.25(+0.41%)
Feb 25, 2020	62.56	62.78	59.02	59.58	349,803	-2.41(-3.89%)
Feb 24, 2020	63.00	63.93	61.51	61.99	264,865	-3.73(-5.68%)
Feb 21, 2020	67.77	67.83	65.55	65.72	200,835	-2.59(-3.79%)
Feb 20, 2020	69.43	70.22	67.52	68.31	285,154	-1.67(-2.39%)
Feb 19, 2020	71.98	72.87	69.18	69.98	372,561	-0.90(-1.26%)
Feb 18, 2020	75.74	75.74	70.31	70.88	440,303	-4.78(-6.32%)
Feb 14, 2020	76.79	77.26	74.76	75.66	269,405	-1.06(-1.39%)
Feb 13, 2020	74.97	76.99	74.54	76.72	331,386	+1.42(+1.88%)
Feb 12, 2020	74.44	75.65	73.94	75.31	342,868	+1.57(+2.12%)
Feb 11, 2020	71.41	73.97	70.96	73.74	266,370	+3.02(+4.27%)
Feb 10, 2020	69.43	70.81	69.11	70.72	498,678	+0.81(+1.15%)
Feb 07, 2020	71.34	71.34	69.30	69.91	237,812	-2.10(-2.91%)
Feb 06, 2020	72.53	72.68	71.56	72.01	167,275	-0.54(-0.75%)
Feb 05, 2020	72.89	72.92	71.31	72.55	162,359	+0.79(+1.10%)
Feb 04, 2020	71.37	72.41	70.68	71.76	217,018	+1.80(+2.57%)
Feb 03, 2020	69.25	70.99	69.25	69.96	224,291	+1.11(+1.62%)
Jan 31, 2020	71.40	71.42	68.60	68.85	204,593	-2.99(-4.17%)
Jan 30, 2020	71.62	72.84	70.36	71.84	205,833	+0.36(+0.51%)
Jan 29, 2020	72.25	73.02	71.20	71.48	268,925	-0.57(-0.79%)
Jan 28, 2020	71.20	72.63	69.99	72.05	297,131	+1.55(+2.19%)
Jan 27, 2020	71.64	71.80	70.00	70.50	288,085	-3.58(-4.84%)
Jan 24, 2020	75.80	75.91	73.47	74.09	217,799	-1.16(-1.54%)
Jan 23, 2020	74.48	75.30	73.84	75.25	305,445	+1.18(+1.59%)
Jan 22, 2020	75.33	76.65	73.84	74.07	205,268	-0.86(-1.14%)
Jan 21, 2020	73.02	75.01	72.84	74.92	399,779	+2.07(+2.84%)
Jan 17, 2020	73.73	73.73	71.89	72.85	197,990	-0.18(-0.24%)
Jan 16, 2020	72.73	73.87	72.68	73.03	226,430	+1.09(+1.52%)
Jan 15, 2020	72.04	73.47	71.60	71.94	418,322	-0.20(-0.27%)
Jan 14, 2020	70.78	73.94	70.19	72.14	493,916	+1.65(+2.35%)
Jan 13, 2020	69.86	70.54	69.40	70.48	218,683	+0.84(+1.20%)
Jan 10, 2020	70.63	70.96	69.35	69.65	139,375	-0.74(-1.05%)
Jan 09, 2020	70.31	70.78	69.98	70.38	225,136	+0.65(+0.93%)
Jan 08, 2020	69.98	70.45	69.69	69.73	234,786	-0.31(-0.44%)
Jan 07, 2020	68.58	70.50	68.13	70.04	281,691	+1.42(+2.07%)
Jan 06, 2020	69.45	69.45	68.50	68.62	212,376	-1.81(-2.57%)
Jan 03, 2020	69.14	71.11	69.11	70.43	278,446	-0.17(-0.24%)
Jan 02, 2020	70.88	71.00	69.42	70.60	176,436	+0.51(+0.73%)
Dec 31, 2019	69.91	70.52	69.43	70.09	182,346	-0.01(-0.01%)
Dec 30, 2019	70.29	70.34	69.25	70.10	388,419	-0.27(-0.38%)
Dec 27, 2019	70.53	70.66	69.67	70.36	158,270	+0.00(+0.00%)
Dec 26, 2019	70.59	70.59	69.97	70.36	113,913	+0.00(+0.00%)
Dec 24, 2019	70.66	70.66	69.74	70.36	146,588	+0.18(+0.25%)
Dec 23, 2019	69.82	70.44	69.06	70.19	238,809	+0.94(+1.36%)
Dec 20, 2019	69.85	69.96	69.00	69.24	984,264	+0.08(+0.11%)
Dec 19, 2019	68.97	69.43	67.89	69.16	247,423	+0.30(+0.43%)
Dec 18, 2019	68.11	69.50	67.61	68.87	316,676	+0.93(+1.36%)
Dec 17, 2019	67.45	67.96	67.16	67.94	242,613	+0.74(+1.10%)
Dec 16, 2019	68.26	69.13	66.82	67.20	255,654	-0.45(-0.67%)
Dec 13, 2019	68.16	69.23	67.36	67.66	293,379	-0.77(-1.12%)
Dec 12, 2019	66.14	68.68	65.68	68.42	361,312	+2.16(+3.25%)
Dec 11, 2019	64.81	66.63	64.58	66.27	167,069	+1.47(+2.26%)
Dec 10, 2019	63.95	65.08	63.65	64.80	181,825	+0.86(+1.34%)
Dec 09, 2019	64.12	64.32	63.66	63.95	185,711	-0.31(-0.47%)
Dec 06, 2019	63.14	64.34	62.47	64.25	364,997	+1.64(+2.63%)
Dec 05, 2019	62.42	62.73	62.02	62.61	274,574	+0.84(+1.35%)
Dec 04, 2019	61.50	62.60	60.96	61.77	293,262	+1.04(+1.72%)
Dec 03, 2019	60.80	61.24	60.19	60.73	191,967	-1.45(-2.33%)
Dec 02, 2019	63.38	63.38	61.75	62.17	266,939	-1.03(-1.64%)
Nov 29, 2019	63.94	64.24	63.08	63.21	92,443	-1.14(-1.77%)
Nov 27, 2019	63.38	64.50	63.06	64.35	141,102	+1.29(+2.05%)
Nov 26, 2019	62.49	63.14	62.00	63.06	240,115	+0.67(+1.07%)
Nov 25, 2019	59.91	62.49	59.91	62.39	290,626	+2.69(+4.50%)
Nov 22, 2019	60.48	60.48	59.12	59.70	145,572	-0.32(-0.54%)
Nov 21, 2019	61.81	61.84	59.09	60.03	375,740	-2.16(-3.47%)
Nov 20, 2019	63.19	63.59	62.02	62.18	238,302	-1.37(-2.15%)
Nov 19, 2019	65.04	65.04	63.55	63.55	192,336	-0.98(-1.53%)
Nov 18, 2019	64.42	65.36	63.95	64.54	273,717	-0.20(-0.30%)
Nov 15, 2019	63.88	65.29	63.72	64.73	380,743	+1.66(+2.64%)
Nov 14, 2019	62.87	63.48	62.26	63.07	232,744	+0.00(+0.00%)
Nov 13, 2019	64.40	65.19	62.47	63.07	499,834	-1.51(-2.33%)
Nov 12, 2019	69.68	71.13	64.41	64.58	1,107,500	+2.33(+3.75%)
Nov 11, 2019	62.00	62.85	61.63	62.24	358,053	-0.37(-0.60%)
Nov 08, 2019	62.38	63.12	61.90	62.62	255,792	-0.28(-0.44%)
Nov 07, 2019	62.98	62.99	62.08	62.89	251,833	+0.74(+1.19%)
Nov 06, 2019	63.06	63.06	61.40	62.15	444,322	-1.11(-1.76%)
Nov 05, 2019	62.29	63.58	61.76	63.27	462,723	+1.42(+2.29%)
Nov 04, 2019	61.28	62.05	60.72	61.85	270,462	+1.26(+2.08%)
Nov 01, 2019	58.65	61.04	58.44	60.59	278,852	+2.41(+4.15%)
Oct 31, 2019	58.27	58.77	56.40	58.18	362,307	-0.23(-0.39%)
Oct 30, 2019	59.13	59.13	57.93	58.40	160,661	-0.73(-1.23%)
Oct 29, 2019	60.50	60.84	58.85	59.13	296,777	-1.51(-2.48%)
Oct 28, 2019	59.20	60.85	59.20	60.64	272,094	+1.67(+2.84%)
Oct 25, 2019	57.31	59.83	56.53	58.97	574,467	+1.61(+2.81%)
Oct 24, 2019	53.78	57.50	53.78	57.35	604,695	+5.35(+10.28%)
Oct 23, 2019	53.42	53.42	51.20	52.01	263,664	-1.67(-3.12%)
Oct 22, 2019	52.86	53.74	52.48	53.68	387,647	+1.09(+2.08%)
Oct 21, 2019	52.99	53.58	52.53	52.59	203,921	+0.24(+0.45%)
Oct 18, 2019	52.89	53.33	51.99	52.35	270,421	-0.82(-1.54%)
Oct 17, 2019	52.47	53.53	52.47	53.17	284,690	+1.33(+2.56%)
Oct 16, 2019	53.44	53.62	51.74	51.84	213,217	-1.80(-3.36%)
Oct 15, 2019	53.23	53.72	52.37	53.64	402,240	+0.47(+0.89%)
Oct 14, 2019	52.83	53.43	52.50	53.17	238,081	+0.18(+0.33%)
Oct 11, 2019	52.36	54.25	52.36	52.99	464,348	-0.11(-0.20%)
Oct 10, 2019	53.40	54.24	52.65	53.10	220,630	-0.13(-0.24%)
Oct 09, 2019	53.14	53.57	52.61	53.23	238,878	+0.79(+1.50%)
Oct 08, 2019	54.04	54.07	52.39	52.44	189,306	-2.22(-4.07%)
Oct 07, 2019	54.70	55.17	54.04	54.66	231,393	-0.48(-0.87%)
Oct 04, 2019	54.34	55.21	54.22	55.15	187,628	+1.21(+2.24%)
Oct 03, 2019	53.88	54.00	52.61	53.93	249,703	+0.15(+0.27%)
Oct 02, 2019	54.66	54.66	52.85	53.79	298,918	-1.38(-2.50%)
Oct 01, 2019	56.90	57.97	54.83	55.17	178,769	-1.35(-2.39%)
Sep 30, 2019	56.95	57.27	56.21	56.51	203,555	-0.07(-0.12%)
Sep 27, 2019	58.64	58.84	56.09	56.58	267,576	-2.01(-3.43%)
Sep 26, 2019	59.06	59.59	58.24	58.59	259,287	+0.54(+0.93%)
Sep 25, 2019	56.83	58.12	56.33	58.05	244,679	+0.71(+1.24%)
Sep 24, 2019	57.96	58.82	56.71	57.34	386,572	-0.03(-0.05%)
Sep 23, 2019	56.74	57.59	56.07	57.37	230,756	+1.91(+3.44%)
Sep 20, 2019	56.62	56.87	55.01	55.46	336,452	-0.93(-1.64%)
Sep 19, 2019	57.02	57.27	56.35	56.39	147,177	-0.25(-0.43%)
Sep 18, 2019	56.73	56.81	55.47	56.63	250,129	-0.05(-0.09%)
Sep 17, 2019	56.25	56.99	55.91	56.68	154,021	+0.23(+0.40%)
Sep 16, 2019	55.23	56.64	54.46	56.45	285,616	+0.99(+1.79%)
Sep 13, 2019	56.22	56.26	55.10	55.46	334,826	-0.82(-1.45%)
Sep 12, 2019	57.50	57.50	55.97	56.28	478,530	-0.68(-1.19%)
Sep 11, 2019	55.93	57.52	55.21	56.96	281,824	+1.49(+2.68%)
Sep 10, 2019	55.18	55.47	54.36	55.47	201,020	+0.22(+0.39%)
Sep 09, 2019	54.86	55.54	54.62	55.25	225,259	+0.82(+1.50%)
Sep 06, 2019	55.13	55.13	53.27	54.44	134,093	-0.39(-0.72%)
Sep 05, 2019	53.86	55.96	53.37	54.83	290,799	+2.12(+4.01%)
Sep 04, 2019	51.85	52.84	51.85	52.71	168,060	+1.53(+2.98%)
Sep 03, 2019	50.51	51.42	50.18	51.19	406,396	+0.35(+0.70%)
Aug 30, 2019	50.07	51.12	49.63	50.83	226,434	+1.33(+2.68%)
Aug 29, 2019	48.49	49.61	48.49	49.51	131,024	+2.01(+4.23%)
Aug 28, 2019	46.53	47.71	46.06	47.50	180,691	+0.82(+1.75%)
Aug 27, 2019	47.36	47.97	46.58	46.68	341,376	-0.40(-0.86%)
Aug 26, 2019	47.65	47.96	46.92	47.08	118,431	+0.02(+0.04%)
Aug 23, 2019	48.70	48.99	46.88	47.06	140,493	-2.06(-4.19%)
Aug 22, 2019	49.51	49.76	48.73	49.12	112,098	-0.18(-0.36%)
Aug 21, 2019	48.79	49.34	48.36	49.30	251,159	+1.30(+2.71%)
Aug 20, 2019	48.66	49.18	47.85	48.00	189,221	-0.73(-1.49%)
Aug 19, 2019	48.52	48.92	47.94	48.73	242,020	+1.37(+2.89%)
Aug 16, 2019	47.01	47.86	46.62	47.36	199,412	+0.66(+1.41%)
Aug 15, 2019	46.96	47.31	46.32	46.70	205,813	+0.02(+0.04%)
Aug 14, 2019	46.51	47.15	46.08	46.68	381,703	-1.33(-2.77%)
Aug 13, 2019	47.30	49.22	47.15	48.01	194,777	+0.46(+0.97%)
Aug 12, 2019	47.48	47.98	46.91	47.55	159,008	-0.19(-0.39%)
Aug 09, 2019	48.98	49.22	47.23	47.73	281,798	-1.78(-3.60%)
Aug 08, 2019	47.82	49.71	47.82	49.51	343,043	+1.89(+3.97%)
Aug 07, 2019	47.36	47.67	45.84	47.62	510,366	-0.60(-1.25%)
Aug 06, 2019	53.15	53.16	47.83	48.23	707,714	-2.27(-4.50%)
Aug 05, 2019	52.14	52.75	50.25	50.50	515,557	-2.90(-5.44%)
Aug 02, 2019	55.20	55.71	53.03	53.40	333,201	-2.17(-3.90%)
Aug 01, 2019	57.53	59.00	54.91	55.57	250,359	-1.92(-3.34%)
Jul 31, 2019	58.36	58.68	56.94	57.49	323,506	-0.87(-1.48%)
Jul 30, 2019	57.47	58.87	56.84	58.35	257,143	+0.25(+0.42%)
Jul 29, 2019	58.15	58.33	57.65	58.11	160,084	-0.52(-0.89%)
Jul 26, 2019	58.36	58.94	57.99	58.63	130,334	+0.61(+1.05%)
Jul 25, 2019	59.25	59.59	57.97	58.02	204,851	-1.58(-2.66%)
Jul 24, 2019	57.08	59.81	57.07	59.60	294,043	+2.32(+4.06%)
Jul 23, 2019	56.41	57.29	55.00	57.28	214,207	+1.29(+2.30%)
Jul 22, 2019	54.88	56.20	54.59	55.99	169,563	+1.30(+2.38%)
Jul 19, 2019	55.15	55.96	54.55	54.69	206,930	-0.19(-0.34%)
Jul 18, 2019	53.11	55.56	53.11	54.88	349,363	+1.65(+3.11%)
Jul 17, 2019	52.66	53.60	52.24	53.23	228,881	+0.97(+1.87%)
Jul 16, 2019	52.66	53.05	51.99	52.25	196,481	-0.76(-1.43%)
Jul 15, 2019	52.79	53.28	52.40	53.01	189,440	+0.35(+0.67%)
Jul 12, 2019	51.63	52.96	51.45	52.66	196,974	+1.42(+2.77%)
Jul 11, 2019	52.30	52.83	51.02	51.24	243,749	-1.07(-2.05%)
Jul 10, 2019	51.53	52.87	51.53	52.31	217,534	+1.02(+2.00%)
Jul 09, 2019	50.53	51.35	50.31	51.29	457,194	+0.31(+0.60%)
Jul 08, 2019	52.66	52.96	50.48	50.98	593,476	-3.45(-6.33%)
Jul 05, 2019	54.03	54.43	53.37	54.43	170,257	-0.06(-0.11%)
Jul 03, 2019	55.43	55.43	54.22	54.49	244,110	-0.71(-1.28%)
Jul 02, 2019	56.20	56.41	54.68	55.19	590,861	-1.25(-2.21%)
Jul 01, 2019	57.10	57.35	55.67	56.44	280,218	+1.05(+1.90%)
Jun 28, 2019	55.84	56.57	55.31	55.39	361,442	-0.16(-0.28%)
Jun 27, 2019	53.91	55.58	53.56	55.55	466,414	+1.72(+3.20%)
Jun 26, 2019	53.78	54.33	53.12	53.83	314,946	+0.73(+1.37%)
Jun 25, 2019	52.57	53.23	52.28	53.10	555,638	+0.46(+0.88%)
Jun 24, 2019	52.58	52.89	52.28	52.64	314,249	+0.10(+0.19%)
Jun 21, 2019	52.70	53.62	52.36	52.54	441,491	-0.51(-0.96%)
Jun 20, 2019	53.41	53.71	52.29	53.05	214,817	+0.50(+0.96%)
Jun 19, 2019	51.99	52.67	51.65	52.55	232,226	+0.66(+1.27%)
Jun 18, 2019	50.77	52.75	50.56	51.89	209,330	+1.84(+3.68%)
Jun 17, 2019	50.76	51.03	50.00	50.05	283,655	-0.55(-1.09%)
Jun 14, 2019	50.71	50.82	49.34	50.60	297,951	-0.89(-1.72%)
Jun 13, 2019	52.03	52.48	51.07	51.48	303,521	-0.09(-0.17%)
Jun 12, 2019	53.69	53.69	51.52	51.57	184,550	-2.71(-4.99%)
Jun 11, 2019	56.08	56.15	54.19	54.28	378,203	-0.96(-1.75%)
Jun 10, 2019	53.48	55.48	53.41	55.24	276,804	+2.21(+4.16%)
Jun 07, 2019	52.69	53.28	52.22	53.04	173,508	+0.56(+1.07%)
Jun 06, 2019	51.51	52.75	50.71	52.48	292,098	+1.08(+2.11%)
Jun 05, 2019	51.38	51.93	50.23	51.40	178,919	+0.33(+0.66%)
Jun 04, 2019	49.60	51.09	49.50	51.06	220,647	+1.73(+3.51%)
Jun 03, 2019	49.35	49.99	49.02	49.33	411,007	-0.06(-0.12%)
May 31, 2019	49.33	49.77	48.83	49.39	371,194	-0.73(-1.45%)
May 30, 2019	50.06	50.77	49.96	50.12	236,547	+0.34(+0.69%)
May 29, 2019	49.12	50.35	49.12	49.77	438,977	+0.05(+0.10%)
May 28, 2019	49.69	50.07	49.12	49.72	345,027	+0.13(+0.26%)
May 24, 2019	50.03	50.30	49.39	49.59	367,334	+0.07(+0.14%)
May 23, 2019	49.19	49.73	48.57	49.52	470,226	-0.61(-1.22%)
May 22, 2019	50.20	50.53	48.91	50.13	246,324	-0.79(-1.55%)
May 21, 2019	50.40	51.03	50.00	50.92	295,111	+1.38(+2.78%)
May 20, 2019	50.05	50.54	48.92	49.54	517,053	-1.55(-3.03%)
May 17, 2019	52.08	52.37	50.87	51.09	456,120	-1.40(-2.66%)
May 16, 2019	52.67	53.25	51.95	52.49	477,391	-0.51(-0.97%)
May 15, 2019	50.94	53.47	50.00	53.00	781,427	+5.23(+10.94%)
May 14, 2019	46.90	47.99	46.79	47.77	334,716	+1.24(+2.67%)
May 13, 2019	48.69	49.08	46.46	46.53	577,593	-3.61(-7.20%)
May 10, 2019	50.03	50.82	49.58	50.14	267,170	-0.41(-0.82%)
May 09, 2019	50.17	50.83	49.41	50.56	385,580	-0.46(-0.91%)
May 08, 2019	50.31	51.46	50.31	51.02	398,981	+0.37(+0.74%)
May 07, 2019	54.39	54.78	49.88	50.65	1,020,833	-2.51(-4.72%)
May 06, 2019	56.38	56.93	55.48	53.16	593,375	-4.85(-8.37%)
May 03, 2019	56.60	58.07	56.32	58.01	293,684	+1.55(+2.74%)
May 02, 2019	56.21	57.88	56.18	56.46	236,887	+0.24(+0.42%)