Advanced Emissions Solutions Inc (NQ: ADES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	9.577	9.861	9.535	9.749	114,929	+0.18(+1.88%)
Jun 28, 2018	9.543	9.586	9.457	9.569	86,312	+0.05(+0.54%)
Jun 27, 2018	9.560	9.586	9.466	9.517	67,725	-0.02(-0.18%)
Jun 26, 2018	9.586	9.646	9.526	9.535	59,848	-0.04(-0.45%)
Jun 25, 2018	9.655	9.672	9.492	9.577	114,357	-0.02(-0.18%)
Jun 22, 2018	9.577	9.638	9.483	9.595	344,893	+0.07(+0.72%)
Jun 21, 2018	9.543	9.552	9.449	9.526	105,807	+0.00(+0.00%)
Jun 20, 2018	9.723	9.749	9.492	9.526	123,314	-0.17(-1.77%)
Jun 19, 2018	9.577	9.818	9.500	9.698	254,802	+0.11(+1.16%)
Jun 18, 2018	9.646	9.663	9.483	9.586	59,252	-0.09(-0.89%)
Jun 15, 2018		9.698	9.492	9.672	231,807	+0.18(+1.90%)
Jun 14, 2018	9.612	9.646	9.483	9.492	117,653	-0.10(-1.07%)
Jun 13, 2018	9.483	9.646	9.483	9.595	97,766	+0.07(+0.72%)
Jun 12, 2018	9.526	9.620	9.466	9.526	56,587	-0.03(-0.27%)
Jun 11, 2018	9.500	9.603	9.449	9.552	90,456	+0.07(+0.72%)
Jun 08, 2018	9.689	9.706	9.474	9.483	84,396	-0.20(-2.04%)
Jun 07, 2018	9.629	9.792	9.629	9.680	63,950	+0.04(+0.45%)
Jun 06, 2018	9.603	9.749	9.577	9.638	85,288	+0.04(+0.45%)
Jun 05, 2018	9.500	9.689	9.474	9.595	71,579	+0.09(+0.90%)
Jun 04, 2018	9.500	9.586	9.457	9.509	54,475	+0.01(+0.09%)
Jun 01, 2018	9.552	9.680	9.449	9.500	132,045	-0.02(-0.18%)
May 31, 2018	9.560	9.723	9.483	9.517	89,253	-0.02(-0.18%)
May 30, 2018	9.560	9.843	9.526	9.535	172,796	-0.01(-0.09%)
May 29, 2018	9.543	9.680	9.449	9.543	91,080	+0.09(+1.00%)
May 25, 2018		9.449	9.449	9.449	0	-0.09(-0.99%)
May 24, 2018	9.758	9.758	9.449	9.543	108,781	-0.18(-1.85%)
May 23, 2018	9.732	9.827	9.612	9.723	66,311	-0.03(-0.35%)
May 22, 2018	9.869	10.05	9.689	9.758	107,243	-0.10(-1.04%)
May 21, 2018	9.852	9.955	9.603	9.861	241,761	+0.07(+0.70%)
May 18, 2018	9.977	9.985	9.683	9.792	262,940	-0.15(-1.52%)
May 17, 2018	9.767	9.960	9.767	9.943	301,978	+0.22(+2.25%)
May 16, 2018	9.733	9.918	9.668	9.725	216,362	+0.01(+0.09%)
May 15, 2018	9.658	9.960	9.658	9.716	201,399	+0.03(+0.26%)
May 14, 2018	9.523	9.725	9.456	9.691	246,335	+0.13(+1.41%)
May 11, 2018	9.406	9.792	9.376	9.557	252,212	+0.13(+1.34%)
May 10, 2018	9.372	9.532	9.196	9.431	242,664	+0.14(+1.54%)
May 09, 2018	9.313	9.389	9.238	9.288	104,806	+0.00(+0.00%)
May 08, 2018	9.229	9.313	9.171	9.288	61,032	+0.07(+0.73%)
May 07, 2018	9.171	9.297	9.095	9.221	126,017	+0.01(+0.09%)
May 04, 2018	9.196	9.498	9.087	9.213	221,880	-0.03(-0.36%)
May 03, 2018	9.238	9.280	9.103	9.246	118,142	-0.04(-0.45%)
May 02, 2018	9.406	9.406	9.238	9.288	99,000	-0.08(-0.90%)
May 01, 2018	9.255	9.389	9.137	9.372	124,063	+0.12(+1.27%)
Apr 30, 2018	9.473	9.514	9.221	9.255	119,287	-0.18(-1.87%)
Apr 27, 2018	9.313	9.490	9.263	9.431	112,785	+0.17(+1.81%)
Apr 26, 2018	9.339	9.339	9.238	9.263	109,363	-0.07(-0.72%)
Apr 25, 2018	9.347	9.401	9.246	9.330	101,803	-0.04(-0.45%)
Apr 24, 2018	9.490	9.557	9.246	9.372	123,318	-0.09(-0.98%)
Apr 23, 2018	9.456	9.481	9.255	9.464	151,635	+0.02(+0.18%)
Apr 20, 2018	9.288	9.656	9.204	9.448	152,417	+0.23(+2.46%)
Apr 19, 2018	9.347	9.397	9.196	9.221	138,556	-0.08(-0.90%)
Apr 18, 2018	9.297	9.540	9.280	9.305	112,722	+0.03(+0.36%)
Apr 17, 2018	9.297	9.372	9.255	9.271	135,164	+0.01(+0.09%)
Apr 16, 2018	9.297	9.355	9.103	9.263	104,778	+0.00(+0.00%)
Apr 13, 2018	9.246	9.305	9.196	9.263	112,782	-0.01(-0.09%)
Apr 12, 2018	9.389	9.389	9.204	9.271	146,576	-0.14(-1.52%)
Apr 11, 2018	9.397	9.439	9.229	9.414	100,354	+0.12(+1.26%)
Apr 10, 2018	9.456	9.456	9.246	9.297	172,120	-0.03(-0.27%)
Apr 09, 2018	9.380	9.380	9.196	9.322	115,124	+0.03(+0.27%)
Apr 06, 2018	9.271	9.758	9.246	9.297	219,795	-0.03(-0.36%)
Apr 05, 2018	9.397	9.414	9.248	9.330	82,223	-0.06(-0.63%)
Apr 04, 2018	9.540	9.540	9.255	9.389	124,703	-0.23(-2.36%)
Apr 03, 2018	9.658	9.792	9.414	9.616	218,828	-0.03(-0.35%)
Apr 02, 2018	9.641	9.893	9.498	9.649	190,459	+0.06(+0.61%)
Mar 29, 2018		9.590	9.590	9.590	0	-0.18(-1.89%)
Mar 28, 2018	9.397	9.868	9.397	9.775	192,166	+0.39(+4.11%)
Mar 27, 2018	9.448	9.792	9.288	9.389	346,970	+0.03(+0.36%)
Mar 26, 2018	9.280	9.490	9.187	9.355	270,883	+0.16(+1.74%)
Mar 23, 2018	9.145	9.481	9.145	9.196	286,011	-0.01(-0.09%)
Mar 22, 2018	9.238	9.372	9.154	9.204	229,951	-0.11(-1.17%)
Mar 21, 2018	9.213	9.523	9.053	9.313	309,221	+0.10(+1.09%)
Mar 20, 2018	9.288	9.364	8.994	9.213	197,941	+0.00(+0.00%)
Mar 19, 2018	9.221	9.616	9.011	9.213	317,467	-0.01(-0.09%)
Mar 16, 2018	9.036	9.238	8.928	9.221	342,661	+0.23(+2.52%)
Mar 15, 2018	8.801	9.078	8.516	8.994	161,032	+0.21(+2.39%)
Mar 14, 2018	9.028	9.070	8.667	8.784	120,917	-0.18(-1.97%)
Mar 13, 2018	9.297	9.327	8.683	8.961	189,023	-0.20(-2.20%)
Mar 12, 2018	9.028	9.364	8.818	9.162	193,119	+0.16(+1.77%)
Mar 09, 2018	8.893	9.103	8.818	9.003	189,395	+0.24(+2.78%)
Mar 08, 2018	8.532	8.919	8.423	8.759	111,567	+0.23(+2.66%)
Mar 07, 2018	9.305	9.305	8.357	8.532	255,192	-0.75(-8.05%)
Mar 06, 2018	9.196	9.343	9.053	9.280	201,168	+0.10(+1.10%)
Mar 05, 2018	8.843	9.221	8.776	9.179	213,574	+0.29(+3.31%)
Mar 02, 2018	8.112	8.902	8.112	8.885	238,962	+0.71(+8.74%)
Mar 01, 2018	8.154	8.339	8.062	8.171	154,541	+0.08(+0.93%)
Feb 28, 2018	8.087	8.230	7.978	8.096	166,753	+0.03(+0.42%)
Feb 27, 2018	7.810	8.079	7.726	8.062	121,478	+0.20(+2.56%)
Feb 26, 2018	8.087	8.104	7.684	7.860	119,959	-0.22(-2.70%)
Feb 23, 2018	7.684	8.104	7.567	8.079	207,884	+0.29(+3.78%)
Feb 22, 2018	7.625	7.886	7.553	7.785	210,428	+0.42(+5.70%)
Feb 21, 2018	7.348	7.550	7.306	7.365	144,171	+0.02(+0.23%)
Feb 20, 2018	7.306	7.670	7.168	7.348	256,543	-0.08(-1.13%)
Feb 16, 2018		7.432	7.432	7.432	0	+0.44(+6.31%)
Feb 15, 2018	7.024	7.024	6.860	6.991	113,894	+0.08(+1.18%)
Feb 14, 2018	6.697	6.918	6.648	6.909	126,659	+0.16(+2.42%)
Feb 13, 2018	6.999	7.048	6.615	6.746	182,836	-0.25(-3.50%)
Feb 12, 2018	6.844	7.122	6.738	6.991	187,533	+0.20(+3.01%)
Feb 09, 2018	6.779	6.852	6.566	6.787	214,744	+0.06(+0.85%)
Feb 08, 2018		6.877	6.542	6.730	211,956	-0.09(-1.32%)
Feb 07, 2018	6.428	6.828	6.272	6.820	218,317	+0.37(+5.70%)
Feb 06, 2018	6.183	6.452	5.791	6.452	215,544	+0.13(+2.07%)
Feb 05, 2018	6.452	6.542	6.298	6.321	214,305	-0.15(-2.27%)
Feb 02, 2018	6.338	6.485	5.717	6.468	643,897	+0.11(+1.67%)
Feb 01, 2018	6.575	6.583	6.248	6.362	236,785	-0.22(-3.35%)
Jan 31, 2018	6.632	6.893	6.509	6.583	151,199	-0.05(-0.74%)
Jan 30, 2018	6.697	6.713	6.697	6.632	162,003	-0.08(-1.22%)
Jan 29, 2018	6.860	6.877	6.697	6.713	107,462	-0.16(-2.38%)
Jan 26, 2018	6.999	7.032	6.738	6.877	98,623	-0.08(-1.17%)
Jan 25, 2018	6.820	7.024	6.762	6.958	191,370	+0.19(+2.77%)
Jan 24, 2018	6.730	6.848	6.615	6.771	238,190	+0.06(+0.85%)
Jan 23, 2018	6.869	6.877	6.656	6.713	114,566	-0.15(-2.14%)
Jan 22, 2018	6.771	6.901	6.762	6.860	162,968	+0.12(+1.82%)
Jan 19, 2018	6.615	6.771	6.566	6.738	160,006	+0.12(+1.85%)
Jan 18, 2018	6.746	6.771	6.571	6.615	138,910	-0.16(-2.29%)
Jan 17, 2018	7.007	7.007	6.738	6.771	161,191	-0.16(-2.24%)
Jan 16, 2018	7.220	7.351	6.901	6.926	181,636	-0.29(-4.07%)
Jan 12, 2018		7.220	7.220	7.220	0	+0.13(+1.84%)
Jan 11, 2018	7.301	7.375	7.056	7.089	248,686	-0.22(-3.02%)
Jan 10, 2018	7.375	7.416	7.253	7.310	113,422	-0.11(-1.43%)
Jan 09, 2018	7.489	7.578	7.351	7.416	168,017	-0.05(-0.66%)
Jan 08, 2018	7.555	7.620	7.367	7.465	140,162	-0.09(-1.19%)
Jan 05, 2018	7.653	7.668	7.432	7.555	199,193	-0.11(-1.39%)
Jan 04, 2018	7.694	7.792	7.596	7.661	153,931	-0.02(-0.32%)
Jan 03, 2018	7.751	7.751	7.579	7.685	118,262	-0.07(-0.95%)
Jan 02, 2018	7.898	7.914	7.677	7.759	199,864	-0.13(-1.66%)
Dec 29, 2017		7.890	7.890	7.890	0	+0.11(+1.47%)
Dec 28, 2017	7.971	7.992	7.579	7.775	124,028	-0.23(-2.86%)
Dec 27, 2017	8.094	8.151	7.930	8.004	77,294	-0.07(-0.81%)
Dec 26, 2017	8.053	8.178	8.020	8.069	180,400	+0.05(+0.61%)
Dec 22, 2017	8.208	8.228	7.873	8.020	148,079	-0.18(-2.19%)
Dec 21, 2017	8.257	8.404	8.135	8.200	273,410	-0.04(-0.50%)
Dec 20, 2017	8.224	8.241	8.086	8.241	162,156	+0.07(+0.80%)
Dec 19, 2017	8.167	8.282	8.053	8.175	177,869	+0.02(+0.20%)
Dec 18, 2017	8.306	8.437	8.110	8.159	287,931	+0.02(+0.20%)
Dec 15, 2017	8.192	8.314	8.053	8.143	796,326	-0.04(-0.50%)
Dec 14, 2017	8.208	8.380	7.593	8.184	453,578	-0.02(-0.30%)
Dec 13, 2017	7.555	8.249	7.555	8.208	642,003	+0.64(+8.41%)
Dec 12, 2017	7.236	7.702	7.122	7.571	325,000	+0.32(+4.39%)
Dec 11, 2017	6.877	7.293	6.828	7.253	256,568	+0.38(+5.46%)
Dec 08, 2017	7.301	7.301	6.828	6.877	186,517	-0.34(-4.75%)
Dec 07, 2017	6.673	7.375	6.673	7.220	395,871	+0.59(+8.87%)
Dec 06, 2017	6.534	6.754	6.468	6.632	202,183	+0.08(+1.25%)
Dec 05, 2017		7.179	6.460	6.550	260,650	-0.61(-8.55%)
Dec 04, 2017	7.236	7.632	7.154	7.163	363,270	+0.11(+1.62%)
Dec 01, 2017	7.293	7.310	6.534	7.048	623,750	-0.29(-4.00%)
Nov 30, 2017	7.751	7.800	7.326	7.342	167,007	-0.35(-4.56%)
Nov 29, 2017	8.028	8.045	7.677	7.694	148,958	-0.32(-3.98%)
Nov 28, 2017	7.890	8.122	7.890	8.012	101,584	+0.13(+1.66%)
Nov 27, 2017	8.510	8.510	7.865	7.881	257,956	-0.67(-7.83%)
Nov 24, 2017	8.796	8.821	8.535	8.551	65,551	-0.25(-2.88%)
Nov 22, 2017	8.984	8.984	8.804	8.804	86,578	-0.18(-2.00%)
Nov 21, 2017	9.155	9.221	8.959	8.984	73,515	-0.19(-2.05%)
Nov 20, 2017	9.106	9.213	9.000	9.172	89,009	+0.09(+0.99%)
Nov 17, 2017	8.804	9.102	8.804	9.082	116,765	+0.20(+2.30%)
Nov 16, 2017	8.959	9.106	8.853	8.878	109,972	+0.05(+0.56%)
Nov 15, 2017	8.837	8.901	8.549	8.829	120,721	-0.01(-0.09%)
Nov 14, 2017	9.220	9.220	8.813	8.837	105,435	-0.38(-4.07%)
Nov 13, 2017	9.380	9.412	9.116	9.212	249,938	-0.02(-0.17%)
Nov 10, 2017	9.020	9.299	8.957	9.228	137,771	+0.22(+2.39%)
Nov 09, 2017	8.677	9.012	8.581	9.012	148,921	+0.29(+3.29%)
Nov 08, 2017	8.589	8.917	8.581	8.725	196,275	+0.14(+1.67%)
Nov 07, 2017	8.925	8.925	8.262	8.581	469,656	-0.61(-6.68%)
Nov 06, 2017	9.380	9.407	9.074	9.196	112,122	-0.18(-1.96%)
Nov 03, 2017	9.459	9.464	9.236	9.380	118,967	-0.06(-0.68%)
Nov 02, 2017	9.404	9.499	9.260	9.443	101,992	+0.02(+0.25%)
Nov 01, 2017	9.619	9.619	9.228	9.419	109,264	-0.17(-1.75%)
Oct 31, 2017	9.419	9.739	9.292	9.587	177,131	+0.18(+1.95%)
Oct 30, 2017	9.268	9.419	9.124	9.404	104,443	+0.14(+1.46%)
Oct 27, 2017	9.180	9.300	9.076	9.268	125,280	+0.13(+1.40%)
Oct 26, 2017	9.419	9.419	9.088	9.140	81,569	-0.25(-2.64%)
Oct 25, 2017	9.451	9.483	9.300	9.388	80,691	-0.03(-0.34%)
Oct 24, 2017	9.380	9.491	9.364	9.419	99,446	+0.13(+1.37%)
Oct 23, 2017	9.212	9.356	9.204	9.292	102,342	+0.06(+0.61%)
Oct 20, 2017	9.380	9.380	9.180	9.236	37,272	-0.03(-0.30%)
Oct 19, 2017	9.292	9.459	9.194	9.264	63,435	-0.00(-0.04%)
Oct 18, 2017	9.356	9.483	9.220	9.268	83,616	+0.03(+0.35%)
Oct 17, 2017	9.172	9.435	9.100	9.236	70,557	+0.12(+1.31%)
Oct 16, 2017	9.180	9.180	8.909	9.116	68,046	-0.07(-0.78%)
Oct 13, 2017	9.284	9.340	9.164	9.188	41,065	-0.03(-0.35%)
Oct 12, 2017	9.228	9.316	9.140	9.220	59,721	-0.03(-0.35%)
Oct 11, 2017	9.244	9.371	9.196	9.252	80,377	+0.01(+0.09%)
Oct 10, 2017	9.244	9.347	9.084	9.244	63,287	+0.06(+0.70%)
Oct 09, 2017	9.252	9.412	9.060	9.180	72,327	-0.09(-0.95%)
Oct 06, 2017	9.483	9.494	9.116	9.268	156,793	-0.18(-1.86%)
Oct 05, 2017	9.356	9.475	9.308	9.443	115,484	+0.16(+1.72%)
Oct 04, 2017	9.340	9.370	9.225	9.284	119,839	+0.08(+0.87%)
Oct 03, 2017	8.813	9.228	8.741	9.204	203,017	+0.40(+4.53%)
Oct 02, 2017	8.813	8.861	8.765	8.805	93,257	+0.05(+0.55%)
Sep 29, 2017	8.757	8.861	8.669	8.757	122,250	+0.06(+0.64%)
Sep 28, 2017	8.430	9.073	8.302	8.701	269,930	+0.26(+3.02%)
Sep 27, 2017	8.334	8.462	8.326	8.446	158,212	+0.11(+1.34%)
Sep 26, 2017	8.493	8.525	8.294	8.334	117,509	-0.10(-1.23%)
Sep 25, 2017	8.318	8.438	8.278	8.438	192,191	+0.14(+1.73%)
Sep 22, 2017	8.318	8.382	8.254	8.294	105,155	+0.01(+0.10%)
Sep 21, 2017	8.182	8.366	8.126	8.286	114,998	+0.10(+1.27%)
Sep 20, 2017	8.182	8.198	8.023	8.182	186,531	+0.00(+0.00%)
Sep 19, 2017	8.062	8.318	8.007	8.182	95,061	+0.15(+1.89%)
Sep 18, 2017	7.983	8.110	7.887	8.031	106,341	+0.10(+1.21%)
Sep 15, 2017	7.919	7.983	7.759	7.935	131,458	+0.02(+0.20%)
Sep 14, 2017	7.871	7.927	7.727	7.919	82,021	+0.08(+1.02%)
Sep 13, 2017	7.783	7.951	7.783	7.839	60,247	+0.02(+0.20%)
Sep 12, 2017	7.903	8.016	7.783	7.823	128,261	-0.10(-1.31%)
Sep 11, 2017	7.919	7.999	7.855	7.927	151,221	+0.10(+1.33%)
Sep 08, 2017	8.007	8.023	7.799	7.823	120,142	-0.20(-2.49%)
Sep 07, 2017	8.118	8.246	7.935	8.023	96,801	-0.05(-0.59%)
Sep 06, 2017	8.046	8.169	7.975	8.070	57,154	+0.10(+1.20%)
Sep 05, 2017	8.238	8.241	7.903	7.975	72,681	-0.26(-3.20%)
Sep 01, 2017	8.310	8.326	8.158	8.238	83,377	-0.05(-0.58%)
Aug 31, 2017	8.517	8.517	8.238	8.286	91,540	-0.16(-1.89%)
Aug 30, 2017	8.062	8.462	8.057	8.446	131,147	+0.38(+4.75%)
Aug 29, 2017	8.230	8.230	8.054	8.062	127,815	-0.18(-2.23%)
Aug 28, 2017	8.382	8.382	8.099	8.246	182,836	-0.05(-0.58%)
Aug 25, 2017	8.254	8.493	8.142	8.294	196,101	+0.08(+0.97%)
Aug 24, 2017	8.166	8.358	8.102	8.214	115,299	+0.14(+1.78%)
Aug 23, 2017	7.911	8.182	7.839	8.070	129,179	+0.15(+1.92%)
Aug 22, 2017	7.743	7.965	7.591	7.919	142,824	+0.10(+1.22%)
Aug 21, 2017	7.711	7.823	7.607	7.823	75,871	+0.11(+1.45%)
Aug 18, 2017	7.607	7.759	7.607	7.711	73,200	+0.02(+0.31%)
Aug 17, 2017	7.775	7.847	7.583	7.687	129,031	-0.15(-1.93%)
Aug 16, 2017	7.792	8.034	7.683	7.839	124,610	+0.01(+0.10%)
Aug 15, 2017	7.886	7.925	7.598	7.831	198,972	-0.04(-0.49%)
Aug 14, 2017	8.018	8.022	7.823	7.870	199,203	-0.08(-0.98%)
Aug 11, 2017	8.104	8.197	7.940	7.948	115,688	-0.14(-1.73%)
Aug 10, 2017	8.026	8.158	7.932	8.088	193,468	+0.06(+0.78%)
Aug 09, 2017	8.088	8.096	7.956	8.026	125,176	-0.11(-1.34%)
Aug 08, 2017	8.174	8.329	7.823	8.135	295,463	-0.19(-2.25%)
Aug 07, 2017	8.252	8.555	8.174	8.322	110,262	+0.08(+0.94%)
Aug 04, 2017	8.415	8.485	8.213	8.244	166,450	-0.18(-2.13%)
Aug 03, 2017	8.594	8.711	8.368	8.423	190,602	-0.12(-1.46%)
Aug 02, 2017	8.610	8.742	8.438	8.547	210,947	-0.18(-2.05%)
Aug 01, 2017	8.485	8.804	8.407	8.726	336,915	+0.36(+4.28%)
Jul 31, 2017	8.314	8.547	8.220	8.368	246,441	+0.15(+1.80%)
Jul 28, 2017	8.072	8.267	7.963	8.220	262,699	+0.40(+5.18%)
Jul 27, 2017	7.979	7.979	7.753	7.816	162,137	-0.06(-0.79%)
Jul 26, 2017	7.816	8.119	7.730	7.878	192,805	+0.08(+1.00%)
Jul 25, 2017	7.535	7.932	7.520	7.800	285,123	+0.33(+4.38%)
Jul 24, 2017	7.403	7.605	7.317	7.473	116,446	+0.02(+0.21%)
Jul 21, 2017	7.543	7.543	7.341	7.457	163,274	+0.02(+0.31%)
Jul 20, 2017	7.582	7.613	7.400	7.434	119,696	-0.15(-1.95%)
Jul 19, 2017	7.496	7.652	7.333	7.582	136,250	+0.15(+1.99%)
Jul 18, 2017	7.465	7.473	7.317	7.434	98,477	-0.05(-0.73%)
Jul 17, 2017	7.372	7.574	7.294	7.489	186,147	+0.17(+2.34%)
Jul 14, 2017	7.224	7.372	7.224	7.317	88,709	+0.09(+1.18%)
Jul 13, 2017	7.123	7.271	7.092	7.232	117,052	+0.11(+1.53%)
Jul 12, 2017	7.115	7.162	7.057	7.123	79,457	+0.05(+0.77%)
Jul 11, 2017	7.029	7.123	7.006	7.068	100,336	+0.04(+0.55%)
Jul 10, 2017	7.022	7.123	7.006	7.029	120,329	+0.01(+0.11%)
Jul 07, 2017	6.959	7.037	6.874	7.022	142,869	+0.00(+0.00%)
Jul 06, 2017	7.201	7.271	6.952	7.022	214,828	-0.19(-2.70%)
Jul 05, 2017	7.325	7.364	7.108	7.216	160,583	-0.09(-1.17%)