Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	50.91	51.10	49.89	50.84	342,979	-0.06(-0.12%)
Sep 27, 2018	49.99	50.96	49.71	50.90	307,240	+1.14(+2.29%)
Sep 26, 2018	50.09	50.61	49.36	49.76	375,524	-0.54(-1.08%)
Sep 25, 2018	52.71	52.71	50.20	50.30	553,659	-2.85(-5.37%)
Sep 24, 2018	53.14	53.24	52.31	53.15	506,455	-0.07(-0.13%)
Sep 21, 2018	51.84	53.41	51.84	53.22	697,540	+1.26(+2.42%)
Sep 20, 2018	52.24	52.67	51.66	51.96	609,757	+0.20(+0.38%)
Sep 19, 2018	52.32	52.46	51.21	51.77	253,243	-0.39(-0.75%)
Sep 18, 2018	52.57	52.65	51.85	52.16	344,820	-0.11(-0.21%)
Sep 17, 2018	53.05	53.05	51.70	52.27	355,922	-0.58(-1.10%)
Sep 14, 2018	52.62	53.04	52.29	52.85	341,455	+0.52(+1.00%)
Sep 13, 2018	51.90	52.87	51.50	52.33	398,700	+0.98(+1.92%)
Sep 12, 2018	52.68	52.98	51.13	51.34	682,304	-1.84(-3.46%)
Sep 11, 2018	54.38	54.73	52.95	53.18	413,241	-1.59(-2.91%)
Sep 10, 2018	55.68	55.68	54.09	54.78	337,573	-0.41(-0.75%)
Sep 07, 2018	54.14	55.45	54.04	55.19	404,240	+1.03(+1.91%)
Sep 06, 2018	60.61	61.03	54.12	54.16	907,958	-6.77(-11.11%)
Sep 05, 2018	58.49	60.96	58.28	60.93	764,578	+2.72(+4.67%)
Sep 04, 2018	58.34	58.61	57.27	58.21	468,131	-0.43(-0.74%)
Aug 31, 2018		58.65	58.65	58.65	0	+0.44(+0.76%)
Aug 30, 2018	58.04	58.82	57.98	58.20	468,113	+0.15(+0.25%)
Aug 29, 2018	58.81	58.84	57.93	58.05	425,633	-0.67(-1.14%)
Aug 28, 2018	58.71	59.28	58.18	58.72	266,067	+0.30(+0.51%)
Aug 27, 2018	57.45	59.27	57.36	58.43	304,101	+1.30(+2.27%)
Aug 24, 2018	57.62	57.82	56.83	57.13	267,292	-0.16(-0.27%)
Aug 23, 2018	57.70	58.40	57.25	57.29	306,709	-0.31(-0.53%)
Aug 22, 2018	57.32	57.99	57.12	57.59	290,703	+0.06(+0.10%)
Aug 21, 2018	56.76	58.10	56.76	57.53	323,627	+0.95(+1.67%)
Aug 20, 2018	56.70	57.09	56.17	56.59	254,458	-0.09(-0.16%)
Aug 17, 2018	57.25	57.70	55.83	56.68	550,128	-1.08(-1.87%)
Aug 16, 2018	58.61	58.84	57.59	57.76	327,197	-0.44(-0.76%)
Aug 15, 2018	58.70	59.17	57.68	58.20	361,732	-0.90(-1.52%)
Aug 14, 2018	58.92	59.76	58.92	59.10	436,094	+0.46(+0.79%)
Aug 13, 2018	58.79	59.21	58.46	58.64	337,110	+0.04(+0.07%)
Aug 10, 2018	59.54	59.67	58.16	58.60	368,783	-1.50(-2.49%)
Aug 09, 2018	61.24	61.28	59.98	60.09	473,076	-1.27(-2.07%)
Aug 08, 2018	60.18	61.39	60.08	61.36	361,168	+0.95(+1.56%)
Aug 07, 2018	60.56	60.80	60.03	60.42	273,565	+0.10(+0.16%)
Aug 06, 2018	59.56	60.48	58.89	60.32	481,236	+0.78(+1.31%)
Aug 03, 2018	59.41	59.83	58.57	59.54	412,062	+0.43(+0.73%)
Aug 02, 2018	58.60	59.65	58.10	59.11	523,875	+0.15(+0.25%)
Aug 01, 2018	60.20	60.79	58.37	58.96	953,734	-1.32(-2.19%)
Jul 31, 2018	56.84	63.24	56.84	60.28	1,250,347	+0.94(+1.59%)
Jul 30, 2018	59.07	60.17	59.03	59.33	889,402	+0.28(+0.47%)
Jul 27, 2018	58.23	59.89	58.23	59.06	394,283	+1.58(+2.76%)
Jul 26, 2018	56.52	58.07	56.52	57.47	322,183	+0.93(+1.64%)
Jul 25, 2018	57.90	58.03	55.34	56.55	471,868	-1.36(-2.35%)
Jul 24, 2018	58.77	59.39	57.77	57.91	521,184	-0.50(-0.86%)
Jul 23, 2018	58.67	58.76	57.20	58.41	247,431	-0.49(-0.84%)
Jul 20, 2018	59.42	59.76	58.75	58.90	276,158	-0.61(-1.03%)
Jul 19, 2018	59.87	60.54	59.29	59.51	547,333	-0.43(-0.72%)
Jul 18, 2018	59.71	60.19	59.06	59.94	1,044,210	+0.94(+1.58%)
Jul 17, 2018	58.12	59.32	58.12	59.01	466,651	+0.97(+1.68%)
Jul 16, 2018	58.12	58.75	57.97	58.04	352,705	-0.18(-0.30%)
Jul 13, 2018	58.77	59.39	58.18	58.21	311,279	-0.67(-1.14%)
Jul 12, 2018	58.43	59.65	58.21	58.88	392,878	+0.68(+1.17%)
Jul 11, 2018	59.65	59.91	58.17	58.20	321,172	-2.08(-3.45%)
Jul 10, 2018	60.09	60.58	59.99	60.28	197,560	+0.11(+0.18%)
Jul 09, 2018	60.16	60.57	58.90	60.17	282,892	-0.03(-0.05%)
Jul 06, 2018		60.27	58.24	60.20	235,716	+0.88(+1.48%)
Jul 05, 2018	58.51	59.56	58.16	59.32	357,774	+2.68(+4.73%)
Jul 03, 2018		56.65	56.65	56.65	0	-1.26(-2.18%)
Jul 02, 2018	56.48	57.99	56.14	57.91	333,173	+0.73(+1.27%)
Jun 29, 2018	57.41	58.50	57.17	57.18	259,129	+0.15(+0.26%)
Jun 28, 2018	57.45	58.01	56.33	57.03	394,222	-0.49(-0.86%)
Jun 27, 2018	59.55	60.20	57.46	57.52	189,069	-1.90(-3.20%)
Jun 26, 2018	58.82	60.02	58.82	59.42	474,514	+1.36(+2.34%)
Jun 25, 2018	59.40	59.43	57.71	58.06	537,803	-1.83(-3.06%)
Jun 22, 2018	59.98	60.31	58.91	59.90	498,325	+0.42(+0.71%)
Jun 21, 2018	60.04	60.20	59.09	59.47	309,003	-0.58(-0.97%)
Jun 20, 2018	60.50	60.98	59.60	60.05	242,466	-0.01(-0.02%)
Jun 19, 2018	58.95	60.13	58.66	60.06	306,010	+0.32(+0.53%)
Jun 18, 2018	59.06	59.89	57.84	59.75	316,167	+0.43(+0.73%)
Jun 15, 2018		60.96	59.15	59.31	609,670	-1.64(-2.70%)
Jun 14, 2018	61.03	61.69	60.75	60.96	264,681	+0.10(+0.16%)
Jun 13, 2018	61.19	61.88	60.76	60.86	309,562	-0.33(-0.55%)
Jun 12, 2018	61.25	61.25	60.25	61.19	406,069	+0.34(+0.57%)
Jun 11, 2018	62.09	62.26	60.22	60.85	392,636	-1.25(-2.01%)
Jun 08, 2018	63.82	64.39	61.25	62.10	679,787	-2.74(-4.22%)
Jun 07, 2018	67.00	67.05	64.45	64.84	727,878	-3.26(-4.78%)
Jun 06, 2018	67.47	68.12	66.96	68.09	329,784	+0.89(+1.32%)
Jun 05, 2018	65.92	67.31	65.81	67.21	281,540	+1.62(+2.48%)
Jun 04, 2018	65.77	66.15	65.15	65.58	206,016	+0.10(+0.15%)
Jun 01, 2018	64.98	65.84	64.76	65.49	183,985	+0.98(+1.53%)
May 31, 2018	65.46	65.94	64.37	64.50	241,973	-0.98(-1.50%)
May 30, 2018	65.37	66.88	65.08	65.49	463,506	+0.64(+0.99%)
May 29, 2018	64.29	65.32	62.45	64.85	320,098	-0.11(-0.17%)
May 25, 2018		64.95	64.95	64.95	0	-0.16(-0.24%)
May 24, 2018	64.53	65.25	64.07	65.11	227,456	+0.58(+0.90%)
May 23, 2018	63.80	64.95	63.65	64.53	184,760	+0.35(+0.55%)
May 22, 2018	63.71	65.28	63.71	64.18	210,889	+0.92(+1.45%)
May 21, 2018	63.49	64.23	62.71	63.26	199,893	+0.61(+0.97%)
May 18, 2018	64.42	64.44	61.68	62.65	470,914	-2.45(-3.76%)
May 17, 2018	65.17	65.62	64.54	65.10	279,933	-0.15(-0.23%)
May 16, 2018	64.37	65.81	64.34	65.25	252,444	+1.25(+1.95%)
May 15, 2018	64.31	64.47	63.72	64.00	245,028	-0.23(-0.35%)
May 14, 2018	64.25	65.46	64.11	64.23	208,207	+0.43(+0.68%)
May 11, 2018	64.67	64.77	63.21	63.79	258,505	-1.07(-1.65%)
May 10, 2018	64.15	65.10	63.60	64.87	275,603	+1.11(+1.74%)
May 09, 2018	63.45	64.04	62.95	63.75	284,303	+0.44(+0.70%)
May 08, 2018	62.69	63.53	62.56	63.31	285,957	+0.52(+0.83%)
May 07, 2018	62.25	63.20	61.80	62.79	378,511	+1.24(+2.01%)
May 04, 2018	60.18	62.19	59.71	61.55	329,180	+1.03(+1.71%)
May 03, 2018	59.86	60.89	58.25	60.52	566,819	+0.32(+0.54%)
May 02, 2018	59.34	61.12	58.97	60.19	666,933	+0.91(+1.53%)
May 01, 2018	59.27	59.58	56.45	59.29	751,218	+0.67(+1.14%)
Apr 30, 2018	59.99	60.44	58.23	58.62	509,117	-1.37(-2.28%)
Apr 27, 2018	61.23	61.44	58.97	59.98	390,606	-1.14(-1.87%)
Apr 26, 2018	59.90	61.51	59.76	61.13	282,000	+1.87(+3.16%)
Apr 25, 2018	59.15	59.70	57.66	59.26	348,872	+0.31(+0.52%)
Apr 24, 2018	61.36	61.66	58.53	58.95	622,588	-1.80(-2.97%)
Apr 23, 2018	60.42	61.48	60.12	60.75	441,832	+0.71(+1.18%)
Apr 20, 2018	60.67	61.34	59.86	60.04	711,526	-0.92(-1.50%)
Apr 19, 2018	64.30	64.30	60.87	60.96	584,161	-3.96(-6.10%)
Apr 18, 2018	67.03	67.03	64.80	64.92	614,054	-2.43(-3.61%)
Apr 17, 2018	66.93	67.86	66.25	67.35	352,636	+1.15(+1.74%)
Apr 16, 2018	66.03	66.34	65.12	66.20	479,540	+0.84(+1.28%)
Apr 13, 2018	65.15	66.08	64.71	65.36	600,295	+0.96(+1.50%)
Apr 12, 2018	64.05	64.89	63.82	64.39	433,746	+0.70(+1.10%)
Apr 11, 2018	62.30	64.28	61.88	63.70	404,836	+0.91(+1.44%)
Apr 10, 2018	61.48	63.18	60.99	62.79	596,010	+2.27(+3.76%)
Apr 09, 2018	61.21	62.77	60.46	60.52	224,618	+0.15(+0.24%)
Apr 06, 2018	60.99	61.94	59.95	60.37	293,154	-1.57(-2.54%)
Apr 05, 2018	62.63	63.06	61.70	61.94	453,235	-0.04(-0.06%)
Apr 04, 2018	59.71	62.23	59.32	61.98	446,222	+0.70(+1.14%)
Apr 03, 2018	60.15	61.60	60.15	61.28	581,563	+1.69(+2.84%)
Apr 02, 2018	62.39	62.78	59.12	59.59	581,884	-3.31(-5.26%)
Mar 29, 2018		62.90	62.90	62.90	0	+1.56(+2.54%)
Mar 28, 2018	61.97	62.30	60.51	61.34	332,814	-0.68(-1.10%)
Mar 27, 2018	65.28	65.93	61.65	62.02	338,533	-3.21(-4.92%)
Mar 26, 2018	63.90	65.32	63.42	65.23	458,266	+2.51(+4.00%)
Mar 23, 2018	66.65	67.19	62.69	62.72	359,251	-3.88(-5.82%)
Mar 22, 2018	68.06	68.99	66.54	66.60	349,501	-2.23(-3.25%)
Mar 21, 2018	68.05	70.13	68.05	68.83	443,319	+0.79(+1.16%)
Mar 20, 2018	68.39	68.83	67.82	68.05	259,928	-0.33(-0.49%)
Mar 19, 2018	69.18	69.29	67.26	68.38	289,879	-1.16(-1.67%)
Mar 16, 2018	70.29	70.37	68.76	69.54	706,945	-0.88(-1.24%)
Mar 15, 2018	69.23	70.54	68.61	70.42	541,657	+1.52(+2.20%)
Mar 14, 2018	69.23	70.10	68.80	68.90	414,908	-0.25(-0.36%)
Mar 13, 2018	70.17	71.29	68.95	69.15	415,941	-0.77(-1.10%)
Mar 12, 2018	70.89	71.53	69.85	69.92	252,656	-0.62(-0.88%)
Mar 09, 2018	68.81	71.09	68.81	70.54	429,114	+1.54(+2.23%)
Mar 08, 2018	69.17	69.39	68.37	69.00	270,594	+0.21(+0.30%)
Mar 07, 2018	68.31	69.78	68.21	68.79	442,186	-0.22(-0.31%)
Mar 06, 2018	66.41	69.19	66.15	69.01	480,543	+2.97(+4.50%)
Mar 05, 2018	65.66	66.78	65.43	66.04	464,725	+0.14(+0.21%)
Mar 02, 2018	64.40	66.15	64.08	65.90	259,994	+0.82(+1.26%)
Mar 01, 2018	65.38	66.30	64.09	65.08	300,138	-0.20(-0.30%)
Feb 28, 2018	66.25	66.86	65.28	65.28	342,040	-0.37(-0.57%)
Feb 27, 2018	66.56	67.28	65.65	65.65	808,884	-0.80(-1.20%)
Feb 26, 2018	66.16	66.81	65.77	66.45	368,968	+0.28(+0.42%)
Feb 23, 2018	66.22	66.84	65.30	66.18	307,671	+0.73(+1.11%)
Feb 22, 2018				65.45	398,217	-0.77(-1.16%)
Feb 21, 2018	66.60	66.91	65.82	66.22	497,765	-0.05(-0.07%)
Feb 20, 2018	63.99	67.39	63.87	66.26	558,558	+1.73(+2.68%)
Feb 16, 2018		64.53	64.53	64.53	0	-1.08(-1.65%)
Feb 15, 2018	65.40	65.79	63.84	65.61	301,765	+0.91(+1.40%)
Feb 14, 2018	62.89	65.09	62.86	64.71	380,248	+1.36(+2.14%)
Feb 13, 2018	63.93	64.05	62.47	63.35	471,449	-0.79(-1.23%)
Feb 12, 2018	64.13	64.76	63.16	64.14	488,806	+0.65(+1.02%)
Feb 09, 2018	62.55	64.25	61.00	63.49	730,761	+2.07(+3.37%)
Feb 08, 2018	63.83	64.47	61.53	61.42	588,581	-2.34(-3.67%)
Feb 07, 2018	65.52	65.52	63.49	63.76	542,162	-2.21(-3.36%)
Feb 06, 2018	63.25	66.53	62.35	65.98	603,295	+1.01(+1.56%)
Feb 05, 2018	67.41	68.71	64.62	64.96	731,191	-3.63(-5.29%)
Feb 02, 2018	70.84	71.66	68.23	68.60	430,264	-3.08(-4.30%)
Feb 01, 2018	69.52	72.64	69.52	71.68	478,380	+1.66(+2.38%)
Jan 31, 2018	71.61	74.32	68.12	70.01	782,149	-1.10(-1.55%)
Jan 30, 2018	71.59	73.22	70.75	71.12	584,477	-1.88(-2.58%)
Jan 29, 2018	72.42	73.25	70.68	73.00	489,342	+0.50(+0.69%)
Jan 26, 2018	71.72	72.59	71.27	72.49	338,384	+1.54(+2.16%)
Jan 25, 2018	74.82	74.82	70.72	70.96	459,441	-2.64(-3.58%)
Jan 24, 2018	75.97	76.04	72.74	73.60	431,348	-2.29(-3.02%)
Jan 23, 2018	75.84	76.77	74.99	75.89	329,181	+0.47(+0.63%)
Jan 22, 2018	76.12	76.44	75.07	75.42	517,835	-0.90(-1.17%)
Jan 19, 2018	74.60	76.53	74.21	76.31	604,267	+1.92(+2.58%)
Jan 18, 2018	73.82	75.59	73.74	74.39	612,517	+0.56(+0.76%)
Jan 17, 2018	71.49	73.83	71.10	73.83	665,279	+3.12(+4.41%)
Jan 16, 2018	70.80	71.45	70.06	70.71	447,791	+0.60(+0.86%)
Jan 12, 2018		70.11	70.11	70.11	0	+0.61(+0.88%)
Jan 11, 2018	67.72	69.81	67.72	69.50	529,799	+2.30(+3.43%)
Jan 10, 2018	67.26	68.03	66.51	67.20	597,224	-0.72(-1.06%)
Jan 09, 2018	70.82	70.95	67.80	67.92	530,270	-2.60(-3.69%)
Jan 08, 2018	70.67	71.49	69.91	70.52	514,824	-0.21(-0.29%)
Jan 05, 2018	67.02	70.90	66.75	70.72	671,379	+3.83(+5.72%)
Jan 04, 2018	67.82	68.32	66.20	66.89	856,841	-0.95(-1.39%)
Jan 03, 2018	68.72	69.17	67.52	67.84	508,096	-0.48(-0.71%)
Jan 02, 2018	66.98	68.79	66.56	68.32	455,388	+1.90(+2.86%)
Dec 29, 2017		66.42	66.42	66.42	0	-1.31(-1.93%)
Dec 28, 2017	68.16	68.35	67.46	67.73	188,558	-0.13(-0.19%)
Dec 27, 2017	67.72	68.56	67.33	67.86	234,192	+0.17(+0.25%)
Dec 26, 2017	68.40	68.81	67.25	67.69	375,751	-1.49(-2.15%)
Dec 22, 2017	69.34	69.72	68.63	69.18	145,889	-0.22(-0.31%)
Dec 21, 2017	69.99	70.74	68.67	69.39	292,423	-0.61(-0.87%)
Dec 20, 2017	70.74	71.07	69.57	70.00	185,290	+0.08(+0.11%)
Dec 19, 2017	70.61	71.50	69.74	69.93	305,177	-0.84(-1.18%)
Dec 18, 2017	70.32	71.26	70.15	70.76	398,906	+0.48(+0.69%)
Dec 15, 2017	68.57	71.11	67.98	70.28	650,571	+1.95(+2.85%)
Dec 14, 2017	68.56	69.99	68.10	68.33	359,852	-0.23(-0.33%)
Dec 13, 2017	68.16	69.39	68.05	68.56	323,260	+0.61(+0.90%)
Dec 12, 2017	68.94	69.00	67.53	67.95	392,208	-1.14(-1.65%)
Dec 11, 2017	67.90	69.72	67.31	69.09	598,744	-0.25(-0.35%)
Dec 08, 2017	71.64	71.64	69.05	69.34	444,545	-1.45(-2.04%)
Dec 07, 2017	70.80	71.32	70.18	70.78	349,513	+0.79(+1.13%)
Dec 06, 2017	68.75	70.53	68.66	69.99	346,728	+0.69(+0.99%)
Dec 05, 2017	68.61	71.53	67.94	69.31	476,331	+0.17(+0.24%)
Dec 04, 2017	72.11	72.83	68.49	69.14	689,043	-2.27(-3.18%)
Dec 01, 2017	73.44	73.58	70.81	71.41	918,131	-2.38(-3.23%)
Nov 30, 2017	75.30	75.94	73.10	73.79	617,036	-0.95(-1.28%)
Nov 29, 2017	82.41	83.13	74.18	74.75	771,789	-7.87(-9.53%)
Nov 28, 2017	82.43	83.02	82.10	82.62	225,546	+0.67(+0.82%)
Nov 27, 2017	83.42	83.79	81.95	81.95	257,294	-1.86(-2.22%)
Nov 24, 2017	82.70	84.14	82.70	83.81	185,879	+1.54(+1.87%)
Nov 22, 2017	84.53	85.01	81.97	82.28	210,845	-1.99(-2.36%)
Nov 21, 2017	82.53	84.58	82.53	84.27	360,312	+1.65(+2.00%)
Nov 20, 2017	81.40	82.93	80.94	82.61	294,781	+1.87(+2.32%)
Nov 17, 2017	82.05	82.54	80.55	80.74	487,640	-1.07(-1.31%)
Nov 16, 2017	80.50	82.56	80.50	81.82	404,677	+1.98(+2.48%)
Nov 15, 2017	80.57	81.19	77.67	79.84	519,332	-1.34(-1.65%)
Nov 14, 2017	81.71	82.50	80.66	81.18	403,753	-1.10(-1.34%)
Nov 13, 2017	81.70	82.62	81.17	82.28	365,962	-0.07(-0.08%)
Nov 10, 2017	82.15	84.58	81.70	82.35	296,312	-0.83(-0.99%)
Nov 09, 2017	85.26	85.67	81.45	83.17	450,427	-2.80(-3.25%)
Nov 08, 2017	83.31	86.01	82.93	85.97	474,625	+2.24(+2.68%)
Nov 07, 2017	83.38	84.83	83.14	83.73	360,842	+0.32(+0.39%)
Nov 06, 2017	81.75	83.48	80.97	83.40	404,074	+1.51(+1.84%)
Nov 03, 2017	82.05	82.93	81.37	81.90	459,098	-0.11(-0.13%)
Nov 02, 2017	80.68	82.11	79.75	82.00	537,807	+1.31(+1.62%)
Nov 01, 2017	84.43	85.10	79.40	80.69	921,719	-2.70(-3.23%)
Oct 31, 2017	88.83	89.65	79.83	83.39	1,992,083	-8.78(-9.53%)
Oct 30, 2017	92.84	93.51	90.56	92.17	665,807	-0.60(-0.65%)
Oct 27, 2017	91.10	92.88	89.44	92.77	605,661	+2.78(+3.08%)
Oct 26, 2017	89.71	90.57	88.81	90.00	418,082	+0.64(+0.72%)
Oct 25, 2017	89.86	90.32	87.34	89.36	336,816	-0.79(-0.87%)
Oct 24, 2017	89.00	90.66	88.89	90.14	356,719	+1.53(+1.72%)
Oct 23, 2017	88.64	90.04	88.08	88.62	446,419	-0.19(-0.21%)
Oct 20, 2017	89.47	89.71	88.59	88.81	422,588	+0.42(+0.48%)
Oct 19, 2017	88.09	88.75	85.64	88.38	430,616	-0.54(-0.61%)
Oct 18, 2017	88.30	89.12	86.62	88.92	446,745	+0.95(+1.09%)
Oct 17, 2017	87.28	88.34	86.99	87.97	304,139	+0.22(+0.25%)
Oct 16, 2017	87.60	88.46	86.40	87.75	442,855	+0.77(+0.88%)
Oct 13, 2017	85.85	87.26	84.99	86.98	476,657	+2.23(+2.64%)
Oct 12, 2017	83.17	85.29	83.14	84.75	495,308	+1.55(+1.86%)
Oct 11, 2017	82.36	83.60	82.34	83.20	195,310	+0.41(+0.50%)
Oct 10, 2017	83.22	83.57	81.57	82.79	223,540	+0.22(+0.26%)
Oct 09, 2017	81.98	82.75	81.93	82.57	197,173	+0.59(+0.72%)
Oct 06, 2017	81.40	82.68	80.92	81.98	295,492	+0.22(+0.26%)
Oct 05, 2017	81.64	81.99	80.61	81.77	339,377	+0.41(+0.51%)
Oct 04, 2017	81.54	82.02	80.71	81.35	263,166	-0.10(-0.12%)
Oct 03, 2017	81.79	82.43	80.27	81.45	449,893	-0.31(-0.39%)