Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	41.22	42.91	40.85	42.43	694,131	+1.58(+3.86%)
Oct 30, 2018	40.49	43.59	39.87	40.85	1,240,325	-2.62(-6.03%)
Oct 29, 2018	44.12	45.35	42.62	43.48	514,681	-0.13(-0.29%)
Oct 26, 2018	43.25	44.21	42.22	43.61	384,236	-0.77(-1.73%)
Oct 25, 2018	41.96	44.56	41.96	44.38	492,015	+2.07(+4.90%)
Oct 24, 2018	43.79	44.60	42.24	42.30	415,162	-1.89(-4.28%)
Oct 23, 2018	43.33	44.54	42.92	44.20	312,934	-0.35(-0.77%)
Oct 22, 2018	45.36	45.36	44.00	44.54	439,654	-0.30(-0.66%)
Oct 19, 2018	46.14	46.50	44.51	44.84	409,588	-1.41(-3.05%)
Oct 18, 2018	47.65	47.65	46.20	46.25	288,672	-1.50(-3.14%)
Oct 17, 2018	48.38	49.20	47.44	47.75	462,608	+0.00(+0.00%)
Oct 16, 2018	46.84	47.89	46.13	47.75	389,206	+1.53(+3.31%)
Oct 15, 2018	45.80	46.71	45.35	46.22	247,230	+0.29(+0.62%)
Oct 12, 2018	46.46	47.06	45.44	45.93	328,664	+0.59(+1.30%)
Oct 11, 2018	45.49	46.93	45.11	45.34	457,941	-0.35(-0.76%)
Oct 10, 2018	46.51	47.46	45.59	45.69	486,913	-1.30(-2.77%)
Oct 09, 2018	47.19	47.52	46.72	46.99	334,567	-0.39(-0.83%)
Oct 08, 2018	47.67	48.74	47.09	47.38	352,324	-0.50(-1.05%)
Oct 05, 2018	49.89	49.96	47.62	47.89	520,631	-2.00(-4.01%)
Oct 04, 2018	51.51	51.51	49.77	49.89	333,147	-1.90(-3.67%)
Oct 03, 2018	52.23	52.36	51.08	51.79	309,104	-0.04(-0.08%)
Oct 02, 2018	51.54	52.71	51.54	51.83	305,508	+0.34(+0.65%)
Oct 01, 2018	51.17	52.14	50.67	51.49	519,304	+0.56(+1.10%)
Sep 28, 2018	51.00	51.19	49.98	50.93	342,355	-0.06(-0.12%)
Sep 27, 2018	50.08	51.05	49.80	50.99	306,681	+1.14(+2.29%)
Sep 26, 2018	50.18	50.71	49.45	49.85	374,841	-0.54(-1.08%)
Sep 25, 2018	52.81	52.81	50.29	50.39	552,651	-2.86(-5.37%)
Sep 24, 2018	53.24	53.34	52.40	53.25	505,533	-0.07(-0.13%)
Sep 21, 2018	51.94	53.51	51.94	53.32	696,270	+1.26(+2.42%)
Sep 20, 2018	52.33	52.77	51.75	52.06	608,647	+0.20(+0.38%)
Sep 19, 2018	52.41	52.56	51.31	51.86	252,782	-0.39(-0.75%)
Sep 18, 2018	52.67	52.74	51.95	52.25	344,192	-0.11(-0.21%)
Sep 17, 2018	53.15	53.15	51.79	52.36	355,274	-0.58(-1.10%)
Sep 14, 2018	52.72	53.14	52.38	52.94	340,833	+0.52(+1.00%)
Sep 13, 2018	52.00	52.96	51.59	52.42	397,974	+0.99(+1.92%)
Sep 12, 2018	52.78	53.08	51.22	51.44	681,062	-1.84(-3.46%)
Sep 11, 2018	54.48	54.83	53.04	53.28	412,489	-1.60(-2.91%)
Sep 10, 2018	55.78	55.78	54.19	54.88	336,959	-0.41(-0.75%)
Sep 07, 2018	54.24	55.55	54.14	55.29	403,504	+1.04(+1.91%)
Sep 06, 2018	60.72	61.14	54.22	54.26	906,305	-6.78(-11.11%)
Sep 05, 2018	58.59	61.07	58.39	61.04	763,187	+2.72(+4.67%)
Sep 04, 2018	58.45	58.71	57.37	58.32	467,279	-0.43(-0.74%)
Aug 31, 2018		58.75	58.75	58.75	0	+0.44(+0.76%)
Aug 30, 2018	58.14	58.93	58.08	58.31	467,261	+0.15(+0.25%)
Aug 29, 2018	58.92	58.95	58.03	58.16	424,858	-0.67(-1.14%)
Aug 28, 2018	58.82	59.38	58.29	58.83	265,583	+0.30(+0.51%)
Aug 27, 2018	57.56	59.37	57.46	58.54	303,548	+1.30(+2.27%)
Aug 24, 2018	57.73	57.93	56.94	57.23	266,805	-0.16(-0.27%)
Aug 23, 2018	57.81	58.51	57.35	57.39	306,151	-0.31(-0.53%)
Aug 22, 2018	57.42	58.09	57.22	57.70	290,174	+0.06(+0.10%)
Aug 21, 2018	56.86	58.21	56.86	57.64	323,038	+0.95(+1.67%)
Aug 20, 2018	56.80	57.19	56.27	56.69	253,995	-0.09(-0.16%)
Aug 17, 2018	57.35	57.81	55.93	56.78	549,126	-1.08(-1.87%)
Aug 16, 2018	58.71	58.95	57.70	57.87	326,602	-0.44(-0.76%)
Aug 15, 2018	58.81	59.28	57.79	58.31	361,074	-0.90(-1.52%)
Aug 14, 2018	59.03	59.87	59.03	59.21	435,300	+0.46(+0.79%)
Aug 13, 2018	58.90	59.31	58.57	58.74	336,496	+0.04(+0.07%)
Aug 10, 2018	59.65	59.78	58.27	58.70	368,112	-1.50(-2.49%)
Aug 09, 2018	61.36	61.40	60.09	60.20	472,215	-1.27(-2.07%)
Aug 08, 2018	60.29	61.50	60.19	61.47	360,511	+0.95(+1.56%)
Aug 07, 2018	60.68	60.91	60.14	60.53	273,067	+0.10(+0.16%)
Aug 06, 2018	59.67	60.59	59.00	60.43	480,360	+0.78(+1.31%)
Aug 03, 2018	59.52	59.94	58.67	59.65	411,312	+0.43(+0.73%)
Aug 02, 2018	58.70	59.76	58.21	59.22	522,921	+0.15(+0.25%)
Aug 01, 2018	60.31	60.90	58.48	59.07	951,998	-1.32(-2.19%)
Jul 31, 2018	56.95	63.36	56.95	60.39	1,248,071	+0.95(+1.59%)
Jul 30, 2018	59.18	60.28	59.14	59.44	887,783	+0.28(+0.47%)
Jul 27, 2018	58.34	59.99	58.34	59.17	393,566	+1.59(+2.76%)
Jul 26, 2018	56.62	58.18	56.62	57.58	321,596	+0.93(+1.64%)
Jul 25, 2018	58.00	58.13	55.44	56.65	471,009	-1.36(-2.35%)
Jul 24, 2018	58.88	59.50	57.87	58.01	520,235	-0.50(-0.86%)
Jul 23, 2018	58.77	58.87	57.30	58.52	246,981	-0.49(-0.84%)
Jul 20, 2018	59.53	59.87	58.86	59.01	275,655	-0.61(-1.03%)
Jul 19, 2018	59.98	60.65	59.39	59.62	546,337	-0.43(-0.72%)
Jul 18, 2018	59.82	60.30	59.17	60.05	1,042,309	+0.94(+1.58%)
Jul 17, 2018	58.23	59.43	58.23	59.12	465,802	+0.98(+1.68%)
Jul 16, 2018	58.23	58.86	58.07	58.14	352,063	-0.18(-0.30%)
Jul 13, 2018	58.88	59.50	58.29	58.32	310,712	-0.67(-1.14%)
Jul 12, 2018	58.54	59.76	58.32	58.99	392,163	+0.68(+1.17%)
Jul 11, 2018	59.76	60.01	58.28	58.31	320,587	-2.08(-3.45%)
Jul 10, 2018	60.20	60.70	60.10	60.39	197,200	+0.11(+0.18%)
Jul 09, 2018	60.27	60.69	59.00	60.28	282,378	-0.03(-0.05%)
Jul 06, 2018		60.38	58.35	60.31	235,287	+0.88(+1.48%)
Jul 05, 2018	58.61	59.67	58.26	59.43	357,123	+2.68(+4.73%)
Jul 03, 2018		56.75	56.75	56.75	0	-1.26(-2.18%)
Jul 02, 2018	56.58	58.09	56.24	58.01	332,567	+0.73(+1.27%)
Jun 29, 2018	57.51	58.60	57.27	57.28	258,657	+0.15(+0.26%)
Jun 28, 2018	57.56	58.11	56.44	57.14	393,505	-0.49(-0.86%)
Jun 27, 2018	59.66	60.31	57.57	57.63	188,725	-1.90(-3.20%)
Jun 26, 2018	58.93	60.13	58.93	59.53	473,650	+1.36(+2.34%)
Jun 25, 2018	59.51	59.54	57.82	58.17	536,825	-1.83(-3.06%)
Jun 22, 2018	60.09	60.42	59.02	60.00	497,418	+0.42(+0.71%)
Jun 21, 2018	60.15	60.31	59.20	59.58	308,441	-0.58(-0.97%)
Jun 20, 2018	60.61	61.09	59.71	60.16	242,025	-0.01(-0.02%)
Jun 19, 2018	59.06	60.24	58.76	60.17	305,453	+0.32(+0.53%)
Jun 18, 2018	59.17	59.99	57.94	59.86	315,592	+0.43(+0.73%)
Jun 15, 2018		61.07	59.26	59.42	608,561	-1.65(-2.70%)
Jun 14, 2018	61.14	61.80	60.86	61.07	264,199	+0.10(+0.16%)
Jun 13, 2018	61.31	62.00	60.87	60.97	308,998	-0.34(-0.55%)
Jun 12, 2018	61.37	61.37	60.36	61.31	405,330	+0.35(+0.57%)
Jun 11, 2018	62.20	62.37	60.33	60.96	391,921	-1.25(-2.01%)
Jun 08, 2018	63.94	64.51	61.37	62.21	678,550	-2.74(-4.22%)
Jun 07, 2018	67.12	67.17	64.57	64.96	726,554	-3.26(-4.78%)
Jun 06, 2018	67.59	68.25	67.09	68.22	329,184	+0.89(+1.32%)
Jun 05, 2018	66.04	67.43	65.93	67.33	281,028	+1.63(+2.48%)
Jun 04, 2018	65.89	66.27	65.27	65.70	205,641	+0.10(+0.15%)
Jun 01, 2018	65.10	65.96	64.88	65.61	183,650	+0.99(+1.53%)
May 31, 2018	65.58	66.06	64.49	64.62	241,532	-0.99(-1.50%)
May 30, 2018	65.49	67.01	65.20	65.61	462,663	+0.64(+0.99%)
May 29, 2018	64.40	65.44	62.56	64.97	319,515	-0.11(-0.17%)
May 25, 2018		65.07	65.07	65.07	0	-0.16(-0.24%)
May 24, 2018	64.65	65.37	64.19	65.23	227,042	+0.58(+0.90%)
May 23, 2018	63.92	65.06	63.76	64.65	184,424	+0.36(+0.55%)
May 22, 2018	63.83	65.40	63.83	64.29	210,505	+0.92(+1.45%)
May 21, 2018	63.60	64.34	62.83	63.38	199,529	+0.61(+0.97%)
May 18, 2018	64.54	64.56	61.79	62.77	470,057	-2.46(-3.76%)
May 17, 2018	65.29	65.74	64.66	65.22	279,423	-0.15(-0.23%)
May 16, 2018	64.49	65.93	64.46	65.37	251,984	+1.25(+1.95%)
May 15, 2018	64.42	64.59	63.84	64.12	244,583	-0.23(-0.35%)
May 14, 2018	64.36	65.58	64.23	64.34	207,828	+0.43(+0.68%)
May 11, 2018	64.79	64.89	63.32	63.91	258,034	-1.07(-1.65%)
May 10, 2018	64.26	65.22	63.71	64.98	275,101	+1.11(+1.74%)
May 09, 2018	63.56	64.16	63.06	63.87	283,786	+0.44(+0.70%)
May 08, 2018	62.81	63.64	62.67	63.43	285,437	+0.52(+0.83%)
May 07, 2018	62.36	63.32	61.91	62.90	377,822	+1.24(+2.02%)
May 04, 2018	60.29	62.30	59.82	61.66	328,581	+1.04(+1.71%)
May 03, 2018	59.97	61.00	58.36	60.63	565,788	+0.33(+0.54%)
May 02, 2018	59.45	61.23	59.08	60.30	665,719	+0.91(+1.53%)
May 01, 2018	59.37	59.69	56.55	59.39	749,851	+0.67(+1.14%)
Apr 30, 2018	60.10	60.55	58.34	58.72	508,191	-1.37(-2.28%)
Apr 27, 2018	61.35	61.55	59.08	60.09	389,895	-1.14(-1.87%)
Apr 26, 2018	60.00	61.62	59.87	61.24	281,487	+1.87(+3.16%)
Apr 25, 2018	59.26	59.81	57.77	59.36	348,237	+0.31(+0.52%)
Apr 24, 2018	61.47	61.77	58.63	59.06	621,455	-1.80(-2.97%)
Apr 23, 2018	60.53	61.59	60.23	60.86	441,028	+0.71(+1.18%)
Apr 20, 2018	60.78	61.45	59.97	60.15	710,231	-0.92(-1.50%)
Apr 19, 2018	64.41	64.41	60.98	61.07	583,098	-3.96(-6.10%)
Apr 18, 2018	67.15	67.15	64.92	65.03	612,937	-2.44(-3.61%)
Apr 17, 2018	67.06	67.98	66.38	67.47	351,994	+1.15(+1.74%)
Apr 16, 2018	66.15	66.46	65.24	66.32	478,667	+0.84(+1.28%)
Apr 13, 2018	65.27	66.20	64.83	65.48	599,203	+0.97(+1.50%)
Apr 12, 2018	64.17	65.00	63.94	64.51	432,957	+0.70(+1.10%)
Apr 11, 2018	62.41	64.39	62.00	63.81	404,099	+0.91(+1.44%)
Apr 10, 2018	61.59	63.30	61.10	62.90	594,926	+2.28(+3.76%)
Apr 09, 2018	61.33	62.88	60.57	60.63	224,210	+0.15(+0.24%)
Apr 06, 2018	61.10	62.06	60.06	60.48	292,621	-1.58(-2.54%)
Apr 05, 2018	62.75	63.17	61.81	62.06	452,410	-0.04(-0.06%)
Apr 04, 2018	59.82	62.34	59.43	62.10	445,410	+0.70(+1.14%)
Apr 03, 2018	60.26	61.71	60.26	61.40	580,504	+1.70(+2.84%)
Apr 02, 2018	62.50	62.89	59.23	59.70	580,825	-3.31(-5.26%)
Mar 29, 2018		63.01	63.01	63.01	0	+1.56(+2.54%)
Mar 28, 2018	62.09	62.41	60.62	61.45	332,209	-0.68(-1.10%)
Mar 27, 2018	65.40	66.05	61.76	62.13	337,917	-3.21(-4.92%)
Mar 26, 2018	64.02	65.44	63.54	65.35	457,432	+2.51(+4.00%)
Mar 23, 2018	66.77	67.31	62.81	62.84	358,597	-3.89(-5.82%)
Mar 22, 2018	68.18	69.12	66.66	66.72	348,865	-2.24(-3.25%)
Mar 21, 2018	68.17	70.26	68.17	68.96	442,513	+0.79(+1.16%)
Mar 20, 2018	68.52	68.95	67.94	68.17	259,455	-0.34(-0.49%)
Mar 19, 2018	69.30	69.41	67.38	68.51	289,351	-1.16(-1.67%)
Mar 16, 2018	70.42	70.50	68.89	69.67	705,659	-0.88(-1.24%)
Mar 15, 2018	69.35	70.66	68.73	70.55	540,671	+1.52(+2.20%)
Mar 14, 2018	69.35	70.23	68.93	69.03	414,153	-0.25(-0.36%)
Mar 13, 2018	70.30	71.42	69.08	69.27	415,184	-0.77(-1.10%)
Mar 12, 2018	71.02	71.66	69.97	70.04	252,196	-0.62(-0.88%)
Mar 09, 2018	68.94	71.22	68.94	70.66	428,333	+1.54(+2.23%)
Mar 08, 2018	69.29	69.52	68.49	69.13	270,102	+0.21(+0.30%)
Mar 07, 2018	68.44	69.91	68.34	68.92	441,381	-0.22(-0.31%)
Mar 06, 2018	66.53	69.31	66.27	69.14	479,669	+2.98(+4.50%)
Mar 05, 2018	65.78	66.90	65.55	66.16	463,879	+0.14(+0.21%)
Mar 02, 2018	64.52	66.27	64.20	66.02	259,521	+0.82(+1.26%)
Mar 01, 2018	65.50	66.42	64.21	65.20	299,592	-0.20(-0.30%)
Feb 28, 2018	66.38	66.99	65.40	65.40	341,418	-0.37(-0.57%)
Feb 27, 2018	66.68	67.40	65.77	65.77	807,412	-0.80(-1.20%)
Feb 26, 2018	66.28	66.93	65.89	66.57	368,297	+0.28(+0.42%)
Feb 23, 2018	66.34	66.96	65.42	66.30	307,111	+0.73(+1.11%)
Feb 22, 2018				65.57	397,492	-0.77(-1.16%)
Feb 21, 2018	66.72	67.04	65.94	66.34	496,860	-0.05(-0.07%)
Feb 20, 2018	64.11	67.51	63.98	66.39	557,541	+1.74(+2.68%)
Feb 16, 2018		64.65	64.65	64.65	0	-1.08(-1.65%)
Feb 15, 2018	65.52	65.91	63.96	65.73	301,216	+0.91(+1.40%)
Feb 14, 2018	63.00	65.21	62.97	64.83	379,556	+1.36(+2.14%)
Feb 13, 2018	64.05	64.17	62.59	63.47	470,591	-0.79(-1.23%)
Feb 12, 2018	64.25	64.88	63.27	64.25	487,916	+0.65(+1.02%)
Feb 09, 2018	62.67	64.36	61.11	63.60	729,431	+2.07(+3.37%)
Feb 08, 2018	63.95	64.59	61.64	61.53	587,510	-2.35(-3.67%)
Feb 07, 2018	65.64	65.64	63.60	63.88	541,175	-2.22(-3.36%)
Feb 06, 2018	63.37	66.65	62.46	66.10	602,198	+1.02(+1.56%)
Feb 05, 2018	67.53	68.83	64.74	65.08	729,861	-3.64(-5.29%)
Feb 02, 2018	70.97	71.79	68.36	68.72	429,481	-3.09(-4.30%)
Feb 01, 2018	69.65	72.78	69.65	71.81	477,510	+1.67(+2.38%)
Jan 31, 2018	71.74	74.45	68.25	70.14	780,725	-1.10(-1.55%)
Jan 30, 2018	71.72	73.36	70.88	71.25	583,414	-1.88(-2.58%)
Jan 29, 2018	72.55	73.39	70.81	73.13	488,452	+0.50(+0.69%)
Jan 26, 2018	71.85	72.73	71.40	72.63	337,768	+1.54(+2.16%)
Jan 25, 2018	74.95	74.95	70.85	71.09	458,605	-2.64(-3.58%)
Jan 24, 2018	76.11	76.18	72.87	73.73	430,563	-2.30(-3.02%)
Jan 23, 2018	75.98	76.91	75.12	76.03	328,582	+0.47(+0.63%)
Jan 22, 2018	76.26	76.58	75.21	75.56	516,893	-0.90(-1.17%)
Jan 19, 2018	74.74	76.67	74.34	76.45	603,167	+1.92(+2.58%)
Jan 18, 2018	73.96	75.72	73.87	74.53	611,402	+0.56(+0.76%)
Jan 17, 2018	71.62	73.97	71.23	73.97	664,068	+3.13(+4.41%)
Jan 16, 2018	70.93	71.58	70.19	70.84	446,976	+0.60(+0.86%)
Jan 12, 2018		70.24	70.24	70.24	0	+0.61(+0.88%)
Jan 11, 2018	67.84	69.94	67.84	69.63	528,835	+2.31(+3.43%)
Jan 10, 2018	67.38	68.15	66.63	67.32	596,137	-0.72(-1.06%)
Jan 09, 2018	70.95	71.08	67.92	68.04	529,305	-2.60(-3.69%)
Jan 08, 2018	70.80	71.62	70.03	70.64	513,887	-0.21(-0.29%)
Jan 05, 2018	67.14	71.03	66.87	70.85	670,157	+3.84(+5.72%)
Jan 04, 2018	67.94	68.45	66.32	67.02	855,282	-0.95(-1.39%)
Jan 03, 2018	68.84	69.29	67.65	67.96	507,172	-0.48(-0.71%)
Jan 02, 2018	67.10	68.92	66.68	68.45	454,559	+1.90(+2.86%)
Dec 29, 2017		66.54	66.54	66.54	0	-1.31(-1.93%)
Dec 28, 2017	68.29	68.48	67.58	67.85	188,215	-0.13(-0.19%)
Dec 27, 2017	67.84	68.68	67.45	67.98	233,765	+0.17(+0.25%)
Dec 26, 2017	68.52	68.94	67.37	67.81	375,067	-1.49(-2.15%)
Dec 22, 2017	69.46	69.85	68.75	69.30	145,623	-0.22(-0.31%)
Dec 21, 2017	70.12	70.87	68.79	69.52	291,891	-0.61(-0.87%)
Dec 20, 2017	70.87	71.20	69.70	70.13	184,952	+0.08(+0.11%)
Dec 19, 2017	70.73	71.63	69.87	70.05	304,621	-0.84(-1.18%)
Dec 18, 2017	70.45	71.39	70.28	70.89	398,180	+0.48(+0.69%)
Dec 15, 2017	68.69	71.24	68.10	70.41	649,387	+1.95(+2.85%)
Dec 14, 2017	68.68	70.12	68.23	68.46	359,197	-0.23(-0.33%)
Dec 13, 2017	68.29	69.52	68.18	68.68	322,672	+0.61(+0.90%)
Dec 12, 2017	69.07	69.13	67.66	68.07	391,494	-1.14(-1.65%)
Dec 11, 2017	68.02	69.85	67.43	69.22	597,654	-0.25(-0.35%)
Dec 08, 2017	71.77	71.77	69.18	69.46	443,736	-1.45(-2.04%)
Dec 07, 2017	70.93	71.45	70.31	70.91	348,877	+0.79(+1.13%)
Dec 06, 2017	68.88	70.66	68.78	70.12	346,097	+0.69(+0.99%)
Dec 05, 2017	68.73	71.66	68.06	69.43	475,464	+0.17(+0.24%)
Dec 04, 2017	72.24	72.96	68.61	69.26	687,789	-2.28(-3.18%)
Dec 01, 2017	73.57	73.71	70.94	71.54	916,460	-2.39(-3.23%)
Nov 30, 2017	75.44	76.08	73.23	73.93	615,913	-0.96(-1.28%)
Nov 29, 2017	82.56	83.28	74.31	74.89	770,385	-7.89(-9.53%)
Nov 28, 2017	82.58	83.17	82.25	82.77	225,135	+0.67(+0.82%)
Nov 27, 2017	83.57	83.95	82.10	82.10	256,826	-1.86(-2.22%)
Nov 24, 2017	82.85	84.29	82.85	83.97	185,541	+1.54(+1.87%)
Nov 22, 2017	84.69	85.16	82.12	82.43	210,462	-1.99(-2.36%)
Nov 21, 2017	82.69	84.74	82.69	84.42	359,656	+1.66(+2.00%)
Nov 20, 2017	81.55	83.08	81.09	82.76	294,244	+1.87(+2.32%)
Nov 17, 2017	82.20	82.70	80.69	80.89	486,752	-1.07(-1.31%)
Nov 16, 2017	80.64	82.72	80.64	81.97	403,941	+1.98(+2.48%)
Nov 15, 2017	80.71	81.33	77.81	79.98	518,386	-1.34(-1.65%)
Nov 14, 2017	81.86	82.65	80.81	81.32	403,018	-1.10(-1.34%)
Nov 13, 2017	81.85	82.77	81.31	82.43	365,296	-0.07(-0.08%)
Nov 10, 2017	82.30	84.74	81.85	82.50	295,773	-0.83(-0.99%)
Nov 09, 2017	85.42	85.82	81.60	83.33	449,607	-2.80(-3.25%)
Nov 08, 2017	83.46	86.17	83.08	86.13	473,762	+2.25(+2.68%)
Nov 07, 2017	83.53	84.98	83.29	83.88	360,185	+0.33(+0.39%)
Nov 06, 2017	81.90	83.63	81.12	83.55	403,339	+1.51(+1.84%)
Nov 03, 2017	82.20	83.08	81.52	82.04	458,262	-0.11(-0.13%)
Nov 02, 2017	80.83	82.26	79.89	82.15	536,829	+1.31(+1.62%)