Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	160.69	162.24	159.69	161.73	304,220	+2.08(+1.30%)
Aug 28, 2020	156.15	160.46	154.19	159.65	247,000	+4.34(+2.79%)
Aug 27, 2020	156.07	157.07	154.08	155.31	312,498	-1.35(-0.86%)
Aug 26, 2020	153.26	157.14	152.11	156.66	271,226	+4.08(+2.67%)
Aug 25, 2020	151.53	153.49	151.07	152.58	237,460	+0.84(+0.55%)
Aug 24, 2020	150.93	154.29	150.56	151.74	232,540	+1.16(+0.77%)
Aug 21, 2020	150.65	152.29	149.51	150.58	209,700	+0.14(+0.09%)
Aug 20, 2020	153.69	153.97	149.81	150.44	377,449	-3.80(-2.46%)
Aug 19, 2020	155.94	156.99	153.44	154.24	245,944	-0.65(-0.42%)
Aug 18, 2020	160.28	160.28	154.45	154.89	362,113	-6.81(-4.21%)
Aug 17, 2020	159.29	162.77	159.29	161.70	178,042	+3.45(+2.18%)
Aug 14, 2020	159.90	161.12	157.50	158.25	214,300	-1.76(-1.10%)
Aug 13, 2020	160.45	162.06	158.60	160.01	263,318	-0.74(-0.46%)
Aug 12, 2020	160.38	162.05	159.02	160.75	364,604	+1.81(+1.14%)
Aug 11, 2020	157.54	162.28	156.47	158.94	558,682	+0.74(+0.47%)
Aug 10, 2020	162.63	164.53	157.38	158.20	474,682	-5.06(-3.10%)
Aug 07, 2020	164.54	164.54	161.22	163.26	392,800	-1.76(-1.07%)
Aug 06, 2020	166.92	166.94	163.57	165.02	474,938	-1.65(-0.99%)
Aug 05, 2020	171.10	173.25	165.12	166.67	366,382	-0.99(-0.59%)
Aug 04, 2020	177.88	177.88	161.05	167.66	879,211	-12.35(-6.86%)
Aug 03, 2020	180.61	183.44	178.96	180.01	497,878	+1.00(+0.56%)
Jul 31, 2020	181.78	182.05	177.06	179.01	529,800	-1.96(-1.08%)
Jul 30, 2020	178.25	182.48	176.86	180.97	385,022	-0.53(-0.29%)
Jul 29, 2020	181.87	183.83	180.69	181.50	411,022	+0.97(+0.54%)
Jul 28, 2020	181.72	183.35	180.12	180.53	279,787	-2.54(-1.39%)
Jul 27, 2020	176.93	183.74	175.01	183.07	280,650	+7.78(+4.44%)
Jul 24, 2020	174.84	179.20	173.06	175.29	383,600	-3.45(-1.93%)
Jul 23, 2020	177.69	182.35	177.41	178.74	245,635	+0.80(+0.45%)
Jul 22, 2020	179.03	181.67	176.32	177.94	254,381	-2.05(-1.14%)
Jul 21, 2020	183.33	184.02	179.64	179.99	336,621	+0.10(+0.06%)
Jul 20, 2020	175.29	180.04	175.05	179.89	366,413	+3.97(+2.26%)
Jul 17, 2020	171.00	176.73	170.98	175.92	394,300	+4.92(+2.88%)
Jul 16, 2020	168.70	171.31	167.49	171.00	417,759	-0.10(-0.06%)
Jul 15, 2020	166.94	171.33	165.46	171.10	496,575	+6.36(+3.86%)
Jul 14, 2020	159.15	164.92	156.54	164.74	309,497	+5.50(+3.45%)
Jul 13, 2020	162.85	166.48	159.07	159.24	294,559	-2.38(-1.47%)
Jul 10, 2020	165.21	165.28	160.99	161.62	183,600	-2.46(-1.50%)
Jul 09, 2020	162.06	165.64	160.74	164.08	238,712	+2.38(+1.47%)
Jul 08, 2020	163.42	163.95	160.05	161.70	125,236	-0.31(-0.19%)
Jul 07, 2020	163.93	165.64	161.71	162.01	169,496	-2.83(-1.72%)
Jul 06, 2020	162.71	165.82	161.39	164.84	325,665	+5.76(+3.62%)
Jul 02, 2020	156.54	162.40	156.54	159.08	291,200	+3.30(+2.12%)
Jul 01, 2020	161.75	161.75	155.42	155.78	200,532	-4.61(-2.87%)
Jun 30, 2020	157.53	162.55	157.53	160.39	272,727	+3.23(+2.06%)
Jun 29, 2020	156.79	158.29	154.26	157.16	135,057	+1.94(+1.25%)
Jun 26, 2020	157.49	159.91	154.69	155.22	313,800	-2.36(-1.50%)
Jun 25, 2020	156.00	157.99	153.42	157.58	185,892	+0.37(+0.24%)
Jun 24, 2020	158.23	160.29	156.89	157.21	238,922	-3.90(-2.42%)
Jun 23, 2020	165.19	165.19	160.88	161.11	263,090	-2.19(-1.34%)
Jun 22, 2020	161.39	164.24	157.85	163.30	220,257	+1.06(+0.65%)
Jun 19, 2020	166.69	168.41	161.99	162.24	553,900	-0.28(-0.17%)
Jun 18, 2020	162.12	164.73	161.17	162.52	263,215	-1.12(-0.68%)
Jun 17, 2020	164.34	165.18	160.70	163.64	250,183	+1.67(+1.03%)
Jun 16, 2020	162.50	166.75	160.61	161.97	399,564	+1.54(+0.96%)
Jun 15, 2020	153.02	160.45	151.43	160.43	270,932	+4.29(+2.75%)
Jun 12, 2020	158.96	160.64	153.45	156.14	272,200	+0.41(+0.26%)
Jun 11, 2020	162.25	164.00	155.49	155.73	303,123	-9.66(-5.84%)
Jun 10, 2020	168.30	168.46	165.07	165.39	197,303	-0.20(-0.12%)
Jun 09, 2020	162.39	168.70	160.50	165.59	528,609	-1.44(-0.86%)
Jun 08, 2020	168.42	169.46	165.02	167.03	563,192	-2.44(-1.44%)
Jun 05, 2020	165.00	170.03	164.26	169.47	619,800	+8.18(+5.07%)
Jun 04, 2020	160.69	162.57	160.01	161.29	343,703	-1.65(-1.01%)
Jun 03, 2020	161.53	163.53	161.14	162.94	229,819	+3.05(+1.91%)
Jun 02, 2020	159.74	163.17	157.23	159.89	417,280	+0.08(+0.05%)
Jun 01, 2020	155.22	160.04	154.00	159.81	468,178	+4.41(+2.84%)
May 29, 2020	153.04	155.83	150.45	155.40	522,500	+3.23(+2.12%)
May 28, 2020	152.52	155.58	151.68	152.17	234,580	-2.24(-1.45%)
May 27, 2020	155.25	155.25	149.35	154.41	398,998	+1.42(+0.93%)
May 26, 2020	156.03	157.99	152.65	152.99	587,312	-4.40(-2.80%)
May 22, 2020	154.12	157.46	153.87	157.39	244,800	+1.53(+0.98%)
May 21, 2020	160.00	160.48	154.91	155.86	328,801	-2.42(-1.53%)
May 20, 2020	156.71	161.18	156.37	158.28	398,223	+4.12(+2.67%)
May 19, 2020	149.08	156.75	149.08	154.16	365,005	+3.94(+2.62%)
May 18, 2020	150.00	153.12	149.81	150.22	292,782	+4.04(+2.76%)
May 15, 2020	142.51	146.62	141.02	146.18	356,100	+0.16(+0.11%)
May 14, 2020	143.21	146.19	139.70	146.02	438,448	+0.81(+0.56%)
May 13, 2020	150.54	152.00	143.29	145.21	590,406	-6.31(-4.16%)
May 12, 2020	154.99	156.00	151.33	151.52	419,297	-2.25(-1.46%)
May 11, 2020	147.86	155.06	146.47	153.77	571,498	+1.71(+1.12%)
May 08, 2020	149.85	153.22	149.56	152.06	613,600	+4.67(+3.17%)
May 07, 2020	144.12	149.83	143.13	147.39	726,078	+3.19(+2.21%)
May 06, 2020	145.85	146.96	140.74	144.20	700,916	+0.10(+0.07%)
May 05, 2020	140.00	146.51	136.20	144.10	1,219,666	+25.03(+21.02%)
May 04, 2020	117.75	120.86	116.45	119.07	518,119	-0.30(-0.25%)
May 01, 2020	127.41	127.41	118.55	119.37	531,000	-9.96(-7.70%)
Apr 30, 2020	131.34	132.27	129.14	129.33	416,567	-3.67(-2.76%)
Apr 29, 2020	131.42	134.37	129.53	133.00	368,601	+1.91(+1.46%)
Apr 28, 2020	128.33	132.77	127.84	131.09	384,097	+5.01(+3.97%)
Apr 27, 2020	122.44	127.62	122.31	126.08	233,746	+5.18(+4.28%)
Apr 24, 2020	115.88	121.51	115.88	120.90	315,200	+4.56(+3.92%)
Apr 23, 2020	114.98	119.19	114.98	116.34	366,158	-0.17(-0.15%)
Apr 22, 2020	114.44	117.12	113.70	116.51	223,334	+4.86(+4.35%)
Apr 21, 2020	113.99	115.29	111.41	111.65	348,370	-6.29(-5.33%)
Apr 20, 2020	118.39	120.44	116.05	117.94	305,629	-1.11(-0.93%)
Apr 17, 2020	117.74	121.13	117.01	119.05	281,400	+3.57(+3.09%)
Apr 16, 2020	116.28	117.36	112.51	115.48	489,134	+1.04(+0.91%)
Apr 15, 2020	117.90	118.58	113.01	114.44	295,358	-6.31(-5.23%)
Apr 14, 2020	119.92	122.15	117.79	120.75	304,678	+3.76(+3.21%)
Apr 13, 2020	118.29	119.16	115.01	116.99	252,240	-2.06(-1.73%)
Apr 09, 2020	117.25	121.12	115.51	119.05	479,900	+1.74(+1.48%)
Apr 08, 2020	116.36	117.35	112.38	117.31	368,823	+2.96(+2.59%)
Apr 07, 2020	117.43	119.59	113.60	114.35	384,839	+0.40(+0.35%)
Apr 06, 2020	106.49	114.62	106.44	113.95	354,385	+11.21(+10.91%)
Apr 03, 2020	102.09	105.57	101.84	102.74	516,200	-0.18(-0.17%)
Apr 02, 2020	104.28	108.46	100.92	102.92	458,009	-2.88(-2.72%)
Apr 01, 2020	106.27	109.89	103.65	105.80	545,970	-4.48(-4.06%)
Mar 31, 2020	108.71	114.52	108.71	110.28	344,255	+1.08(+0.99%)
Mar 30, 2020	109.25	111.81	104.65	109.20	435,489	+0.17(+0.16%)
Mar 27, 2020	113.39	114.37	106.45	109.03	467,000	-7.95(-6.80%)
Mar 26, 2020	117.76	118.98	113.75	116.98	472,377	+0.23(+0.20%)
Mar 25, 2020	115.70	123.37	111.75	116.75	642,463	-4.45(-3.67%)
Mar 24, 2020	115.26	123.38	113.93	121.20	616,279	+11.18(+10.16%)
Mar 23, 2020	109.56	115.72	107.06	110.02	650,015	+0.94(+0.86%)
Mar 20, 2020	111.78	114.97	105.00	109.08	875,500	-0.86(-0.78%)
Mar 19, 2020	116.83	120.59	107.27	109.94	773,098	-8.72(-7.35%)
Mar 18, 2020	114.46	122.85	110.19	118.66	933,900	-5.59(-4.50%)
Mar 17, 2020	107.85	127.21	105.36	124.25	993,676	+18.89(+17.93%)
Mar 16, 2020	101.10	108.07	98.04	105.36	720,002	-6.79(-6.05%)
Mar 13, 2020	110.25	112.75	104.05	112.15	675,800	+6.27(+5.92%)
Mar 12, 2020	103.07	113.99	98.47	105.88	854,396	-4.97(-4.48%)
Mar 11, 2020	118.96	119.59	109.74	110.85	464,121	-12.50(-10.13%)
Mar 10, 2020	121.19	123.81	115.92	123.35	587,562	+6.42(+5.49%)
Mar 09, 2020	112.52	120.32	110.00	116.93	654,606	-4.54(-3.74%)
Mar 06, 2020	123.30	126.52	119.44	121.47	626,900	-6.14(-4.81%)
Mar 05, 2020	125.66	132.31	124.55	127.61	358,248	-3.98(-3.02%)
Mar 04, 2020	127.81	131.74	126.36	131.59	358,886	+3.84(+3.01%)
Mar 03, 2020	130.00	133.96	126.06	127.75	507,538	-2.60(-1.99%)
Mar 02, 2020	129.21	130.84	123.85	130.35	628,840	+2.71(+2.12%)
Feb 28, 2020	119.00	130.04	118.00	127.64	732,500	+4.83(+3.93%)
Feb 27, 2020	122.42	128.93	120.08	122.81	600,945	-3.92(-3.09%)
Feb 26, 2020	128.13	131.17	126.65	126.73	561,652	-0.32(-0.25%)
Feb 25, 2020	134.67	135.39	124.76	127.05	629,507	-5.12(-3.87%)
Feb 24, 2020	129.06	133.73	122.70	132.17	633,613	-2.84(-2.10%)
Feb 21, 2020	139.47	139.47	134.62	135.01	521,900	-5.86(-4.16%)
Feb 20, 2020	142.63	144.23	140.59	140.87	478,815	-3.06(-2.13%)
Feb 19, 2020	137.25	144.20	137.07	143.93	483,898	+8.12(+5.98%)
Feb 18, 2020	138.63	140.34	135.51	135.81	577,458	-3.68(-2.64%)
Feb 14, 2020	150.00	150.00	139.00	139.49	868,300	-10.48(-6.99%)
Feb 13, 2020	144.00	150.00	132.33	149.97	1,301,070	+2.90(+1.97%)
Feb 12, 2020	142.43	148.32	142.39	147.07	720,273	+6.32(+4.49%)
Feb 11, 2020	139.86	145.00	139.86	140.75	378,703	+2.58(+1.87%)
Feb 10, 2020	132.78	138.17	132.10	138.17	372,321	+4.62(+3.46%)
Feb 07, 2020	139.70	139.70	133.36	133.55	436,200	-7.90(-5.59%)
Feb 06, 2020	141.76	143.64	138.50	141.45	311,222	+1.04(+0.74%)
Feb 05, 2020	143.20	143.20	139.00	140.41	299,844	+0.12(+0.09%)
Feb 04, 2020	135.72	140.52	135.72	140.29	350,051	+7.48(+5.63%)
Feb 03, 2020	129.29	132.92	127.93	132.81	386,870	+5.14(+4.03%)
Jan 31, 2020	130.05	130.93	127.41	127.67	609,300	-3.46(-2.64%)
Jan 30, 2020	129.21	131.46	126.76	131.13	561,491	+1.06(+0.81%)
Jan 29, 2020	135.61	136.96	129.97	130.07	456,295	-6.62(-4.84%)
Jan 28, 2020	136.31	137.98	134.71	136.69	419,848	+2.02(+1.50%)
Jan 27, 2020	139.53	139.53	134.01	134.67	428,524	-9.66(-6.69%)
Jan 24, 2020	147.89	148.63	143.44	144.33	331,800	-2.51(-1.71%)
Jan 23, 2020	145.67	147.12	143.97	146.84	251,243	+0.75(+0.51%)
Jan 22, 2020	145.49	147.85	145.49	146.09	307,158	+1.24(+0.86%)
Jan 21, 2020	144.46	145.59	143.71	144.85	282,847	-1.10(-0.75%)
Jan 17, 2020	145.71	147.53	145.24	145.95	390,200	+0.93(+0.64%)
Jan 16, 2020	141.19	146.21	141.04	145.02	434,313	+5.27(+3.77%)
Jan 15, 2020	138.72	141.88	138.38	139.75	429,651	+0.54(+0.39%)
Jan 14, 2020	137.47	140.32	137.47	139.21	424,669	+2.13(+1.55%)
Jan 13, 2020	135.61	137.76	133.03	137.08	550,131	+1.81(+1.34%)
Jan 10, 2020	140.34	140.58	135.12	135.27	580,100	-4.37(-3.13%)
Jan 09, 2020	145.46	145.50	139.53	139.64	461,487	-4.41(-3.06%)
Jan 08, 2020	143.23	144.85	140.04	144.05	520,733	-0.05(-0.03%)
Jan 07, 2020	144.22	145.37	143.00	144.10	292,018	+0.83(+0.58%)
Jan 06, 2020	140.40	143.62	138.48	143.27	468,564	+1.45(+1.02%)
Jan 03, 2020	143.48	144.96	140.40	141.82	311,300	-4.66(-3.18%)
Jan 02, 2020	146.99	147.60	144.79	146.48	487,495	+1.56(+1.08%)
Dec 31, 2019	142.63	145.32	142.63	144.92	231,400	+1.50(+1.05%)
Dec 30, 2019	143.85	144.12	141.33	143.42	232,358	-0.50(-0.35%)
Dec 27, 2019	146.56	146.87	143.63	143.92	222,900	-2.23(-1.53%)
Dec 26, 2019	145.00	146.52	144.44	146.15	185,724	+1.50(+1.04%)
Dec 24, 2019	144.94	144.94	143.76	144.65	125,200	+0.01(+0.01%)
Dec 23, 2019	143.65	144.96	142.86	144.64	261,894	+1.67(+1.17%)
Dec 20, 2019	147.77	148.00	142.34	142.97	654,300	-3.32(-2.27%)
Dec 19, 2019	148.01	148.26	145.86	146.29	335,883	-1.10(-0.75%)
Dec 18, 2019	148.82	149.91	146.83	147.39	471,456	-1.33(-0.89%)
Dec 17, 2019	146.50	148.89	145.39	148.72	313,652	+2.94(+2.02%)
Dec 16, 2019	146.00	148.79	145.09	145.78	348,356	+1.16(+0.80%)
Dec 13, 2019	143.14	146.94	141.53	144.62	488,000	+1.42(+0.99%)
Dec 12, 2019	138.85	143.98	137.55	143.20	918,876	+4.56(+3.29%)
Dec 11, 2019	137.38	141.65	137.38	138.64	254,103	+1.83(+1.34%)
Dec 10, 2019	137.51	139.40	136.43	136.81	391,700	-0.57(-0.41%)
Dec 09, 2019	141.94	141.99	137.32	137.38	296,673	-4.60(-3.24%)
Dec 06, 2019	142.19	143.55	141.62	141.98	302,300	+1.81(+1.29%)
Dec 05, 2019	142.25	142.60	138.43	140.17	365,955	-3.08(-2.15%)
Dec 04, 2019	141.60	144.22	141.60	143.25	334,803	+3.68(+2.64%)
Dec 03, 2019	136.31	139.79	134.43	139.57	343,363	+0.31(+0.22%)
Dec 02, 2019	142.95	144.50	138.95	139.26	396,605	-2.83(-1.99%)
Nov 29, 2019	144.27	144.81	141.98	142.09	206,400	-2.73(-1.89%)
Nov 27, 2019	141.03	144.97	141.03	144.82	302,700	+3.97(+2.82%)
Nov 26, 2019	142.09	143.64	140.39	140.85	243,530	-1.93(-1.35%)
Nov 25, 2019	140.65	142.87	139.74	142.78	392,698	+3.36(+2.41%)
Nov 22, 2019	138.51	139.74	137.06	139.42	244,700	+0.89(+0.64%)
Nov 21, 2019	137.17	138.89	136.31	138.53	274,710	+1.39(+1.01%)
Nov 20, 2019	136.10	138.51	135.64	137.14	345,663	-0.41(-0.30%)
Nov 19, 2019	137.89	138.12	136.19	137.55	327,997	+1.03(+0.75%)
Nov 18, 2019	140.07	140.98	136.00	136.52	357,729	-4.33(-3.07%)
Nov 15, 2019	140.70	142.49	139.55	140.85	362,800	+1.69(+1.21%)
Nov 14, 2019	139.09	140.43	138.70	139.16	257,833	-0.66(-0.47%)
Nov 13, 2019	140.17	141.31	138.84	139.82	343,251	-1.08(-0.77%)
Nov 12, 2019	142.72	143.72	139.96	140.90	415,498	-1.89(-1.32%)
Nov 11, 2019	146.01	146.66	142.71	142.79	389,706	-4.46(-3.03%)
Nov 08, 2019	147.76	148.58	145.78	147.25	384,900	-0.76(-0.51%)
Nov 07, 2019	150.61	152.47	147.78	148.01	421,166	-0.53(-0.36%)
Nov 06, 2019	152.41	152.41	147.35	148.54	623,943	-4.56(-2.98%)
Nov 05, 2019	145.73	153.51	145.73	153.10	821,284	+7.59(+5.22%)
Nov 04, 2019	142.36	145.98	141.08	145.51	597,449	+5.82(+4.17%)
Nov 01, 2019	134.65	139.79	134.65	139.69	549,200	+5.41(+4.03%)
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%)