Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	67.26	68.40	65.78	66.53	208,698	-1.53(-2.25%)
Oct 29, 2020	66.18	68.72	65.31	68.06	251,239	+1.74(+2.62%)
Oct 28, 2020	67.34	67.53	65.72	66.33	241,895	-2.21(-3.22%)
Oct 27, 2020	68.74	69.14	67.99	68.53	182,387	-0.64(-0.93%)
Oct 26, 2020	70.52	70.82	67.62	69.18	218,346	-2.31(-3.23%)
Oct 23, 2020	72.26	72.69	71.28	71.48	124,428	-0.82(-1.13%)
Oct 22, 2020	71.63	72.80	71.07	72.30	232,624	+0.49(+0.69%)
Oct 21, 2020	72.00	72.90	71.28	71.81	218,160	+0.22(+0.30%)
Oct 20, 2020	72.92	73.16	71.33	71.59	186,942	-0.57(-0.79%)
Oct 19, 2020	72.67	73.65	71.86	72.16	160,406	-0.08(-0.11%)
Oct 16, 2020	71.86	73.86	71.22	72.24	377,645	+0.27(+0.37%)
Oct 15, 2020	69.89	72.11	67.58	71.98	159,927	+0.86(+1.21%)
Oct 14, 2020	71.53	72.09	70.30	71.12	172,620	-0.04(-0.06%)
Oct 13, 2020	70.77	71.53	70.29	71.16	243,655	+0.42(+0.60%)
Oct 12, 2020	70.24	70.77	69.14	70.73	239,864	+1.31(+1.89%)
Oct 09, 2020	68.19	69.53	67.52	69.42	221,780	+2.37(+3.53%)
Oct 08, 2020	66.85	67.82	66.44	67.06	171,430	+0.92(+1.39%)
Oct 07, 2020	65.80	66.85	65.17	66.14	386,005	+1.29(+1.99%)
Oct 06, 2020	65.69	67.15	63.82	64.85	545,512	+1.06(+1.65%)
Oct 05, 2020	61.52	63.84	61.52	63.79	214,924	+2.93(+4.81%)
Oct 02, 2020	61.53	62.12	60.82	60.86	241,250	-2.31(-3.65%)
Oct 01, 2020	62.80	63.56	62.28	63.17	268,973	+1.10(+1.78%)
Sep 30, 2020	61.91	63.23	61.25	62.07	347,055	+0.03(+0.05%)
Sep 29, 2020	61.14	62.96	61.14	62.04	361,134	+0.92(+1.50%)
Sep 28, 2020	60.08	61.99	59.59	61.12	269,086	+2.23(+3.78%)
Sep 25, 2020	58.19	59.20	57.75	58.89	209,002	+0.20(+0.34%)
Sep 24, 2020	56.84	59.34	56.25	58.69	255,408	+1.60(+2.80%)
Sep 23, 2020	58.56	59.86	57.04	57.10	311,562	-1.50(-2.56%)
Sep 22, 2020	58.06	58.84	56.89	58.59	183,166	+0.71(+1.23%)
Sep 21, 2020	56.62	58.02	56.30	57.88	259,588	-0.52(-0.89%)
Sep 18, 2020	60.05	60.32	57.34	58.41	729,127	-0.79(-1.33%)
Sep 17, 2020	57.61	59.30	57.05	59.20	285,493	-0.04(-0.07%)
Sep 16, 2020	60.35	61.30	58.98	59.24	223,145	-0.63(-1.05%)
Sep 15, 2020	60.29	60.98	59.59	59.87	280,116	-0.52(-0.87%)
Sep 14, 2020	59.05	60.64	58.96	60.39	263,691	+2.37(+4.08%)
Sep 11, 2020	57.84	58.62	57.51	58.02	395,290	+0.98(+1.71%)
Sep 10, 2020	59.70	60.16	57.01	57.05	286,583	-2.35(-3.95%)
Sep 09, 2020	59.65	60.48	57.84	59.39	447,590	+0.84(+1.43%)
Sep 08, 2020	64.72	65.81	58.51	58.56	913,541	-9.60(-14.09%)
Sep 04, 2020	72.70	72.99	65.86	68.16	394,681	-4.18(-5.78%)
Sep 03, 2020	74.25	74.82	71.99	72.34	646,097	-3.05(-4.04%)
Sep 02, 2020	73.63	75.40	72.90	75.39	309,325	+2.39(+3.27%)
Sep 01, 2020	73.18	73.62	72.19	73.00	273,415	-0.09(-0.12%)
Aug 31, 2020	74.64	74.73	73.09	73.09	249,785	-1.86(-2.49%)
Aug 28, 2020	73.13	75.12	72.97	74.95	200,180	+2.28(+3.13%)
Aug 27, 2020	74.84	74.84	72.05	72.68	188,600	-1.71(-2.29%)
Aug 26, 2020	74.59	74.91	73.57	74.38	138,827	-0.20(-0.26%)
Aug 25, 2020	74.83	75.30	73.45	74.58	191,014	-0.16(-0.21%)
Aug 24, 2020	75.07	76.43	73.42	74.74	203,990	+0.77(+1.04%)
Aug 21, 2020	74.74	75.24	72.82	73.97	228,270	-0.96(-1.28%)
Aug 20, 2020	76.76	76.91	74.58	74.92	193,805	-3.06(-3.92%)
Aug 19, 2020	78.36	78.95	77.42	77.98	181,301	-0.37(-0.48%)
Aug 18, 2020	80.31	80.34	77.96	78.36	259,759	-2.30(-2.85%)
Aug 17, 2020	79.62	81.12	79.50	80.65	212,732	+1.74(+2.20%)
Aug 14, 2020	78.56	80.08	78.41	78.92	191,864	-0.04(-0.05%)
Aug 13, 2020	78.64	79.77	77.77	78.96	201,896	+0.35(+0.44%)
Aug 12, 2020	77.38	79.50	77.13	78.61	228,887	+1.73(+2.24%)
Aug 11, 2020	78.71	80.77	76.39	76.89	304,229	-1.89(-2.40%)
Aug 10, 2020	77.60	79.16	76.53	78.78	359,019	+1.23(+1.59%)
Aug 07, 2020	75.54	77.64	74.82	77.55	409,386	+1.83(+2.42%)
Aug 06, 2020	78.39	78.39	73.87	75.71	363,524	-0.68(-0.89%)
Aug 05, 2020	78.35	78.64	74.13	76.39	583,091	+2.51(+3.40%)
Aug 04, 2020	73.44	74.20	73.27	73.88	201,530	+0.61(+0.83%)
Aug 03, 2020	73.12	74.78	72.79	73.27	217,628	+0.72(+0.99%)
Jul 31, 2020	70.90	72.55	69.60	72.55	277,352	+1.50(+2.11%)
Jul 30, 2020	67.49	71.46	67.49	71.05	251,282	+2.62(+3.83%)
Jul 29, 2020	68.05	68.88	67.86	68.43	246,229	+1.01(+1.49%)
Jul 28, 2020	69.19	69.35	67.26	67.42	152,092	-2.46(-3.51%)
Jul 27, 2020	68.23	70.40	68.23	69.88	154,537	+2.20(+3.25%)
Jul 24, 2020	70.06	70.06	67.56	67.68	142,681	-3.15(-4.44%)
Jul 23, 2020	69.77	71.90	69.51	70.82	480,005	+0.77(+1.10%)
Jul 22, 2020	69.12	70.41	69.12	70.05	225,502	+1.01(+1.46%)
Jul 21, 2020	71.04	71.04	68.61	69.05	311,740	-1.16(-1.66%)
Jul 20, 2020	69.42	70.75	69.27	70.21	246,952	+0.77(+1.11%)
Jul 17, 2020	69.56	69.91	68.72	69.44	264,980	+0.33(+0.47%)
Jul 16, 2020	68.92	69.72	67.87	69.12	256,634	-0.02(-0.03%)
Jul 15, 2020	70.63	71.34	67.68	69.14	312,071	+0.09(+0.13%)
Jul 14, 2020	67.85	69.06	66.11	69.05	245,491	+1.07(+1.58%)
Jul 13, 2020	69.26	70.55	67.86	67.97	237,653	-0.13(-0.19%)
Jul 10, 2020	69.15	69.26	67.21	68.10	220,664	-1.00(-1.44%)
Jul 09, 2020	68.92	69.45	67.33	69.10	240,319	+0.59(+0.86%)
Jul 08, 2020	65.48	68.51	65.48	68.51	277,189	+2.11(+3.18%)
Jul 07, 2020	66.98	68.52	66.27	66.39	213,158	-1.27(-1.88%)
Jul 06, 2020	67.74	69.21	67.47	67.67	195,419	+1.36(+2.05%)
Jul 02, 2020	66.36	67.15	65.54	66.31	222,895	+1.38(+2.13%)
Jul 01, 2020	66.95	67.82	64.80	64.93	265,315	-1.92(-2.88%)
Jun 30, 2020	64.58	67.41	64.45	66.85	318,515	+2.39(+3.70%)
Jun 29, 2020	62.69	64.86	61.76	64.46	278,838	+2.52(+4.08%)
Jun 26, 2020	64.89	65.23	61.72	61.94	322,174	-3.28(-5.03%)
Jun 25, 2020	63.53	65.29	62.05	65.22	270,557	+1.10(+1.72%)
Jun 24, 2020	65.18	65.65	63.74	64.12	257,618	-1.75(-2.65%)
Jun 23, 2020	67.03	67.08	65.38	65.86	151,874	-0.15(-0.22%)
Jun 22, 2020	65.23	66.34	64.10	66.01	211,274	+0.37(+0.57%)
Jun 19, 2020	66.74	67.68	65.40	65.64	528,135	-0.15(-0.22%)
Jun 18, 2020	65.07	66.57	65.07	65.78	226,342	+0.35(+0.54%)
Jun 17, 2020	67.24	67.31	65.41	65.43	243,246	-1.06(-1.59%)
Jun 16, 2020	66.64	67.73	65.02	66.48	204,285	+2.39(+3.72%)
Jun 15, 2020	61.38	64.38	60.73	64.10	292,559	+0.52(+0.82%)
Jun 12, 2020	63.74	64.87	62.13	63.57	257,577	+2.40(+3.92%)
Jun 11, 2020	64.85	66.80	60.40	61.18	291,507	-6.36(-9.42%)
Jun 10, 2020	69.28	69.28	66.97	67.54	310,531	-1.45(-2.10%)
Jun 09, 2020	68.60	70.13	68.25	68.99	236,743	-0.73(-1.05%)
Jun 08, 2020	72.31	72.97	69.52	69.72	370,507	-2.27(-3.15%)
Jun 05, 2020	72.57	74.37	71.77	71.99	334,648	+1.95(+2.79%)
Jun 04, 2020	68.52	70.14	68.06	70.03	314,643	+0.65(+0.94%)
Jun 03, 2020	67.25	70.12	66.81	69.38	323,578	+3.22(+4.87%)
Jun 02, 2020	65.58	66.69	65.03	66.16	184,826	+0.69(+1.05%)
Jun 01, 2020	65.76	66.71	65.26	65.47	287,266	-0.43(-0.65%)
May 29, 2020	63.89	66.48	63.69	65.90	608,957	+1.59(+2.47%)
May 28, 2020	65.08	66.49	63.11	64.31	386,843	-0.87(-1.33%)
May 27, 2020	65.02	65.28	61.90	65.18	314,468	+1.00(+1.55%)
May 26, 2020	64.04	64.97	62.55	64.19	247,481	+2.82(+4.60%)
May 22, 2020	61.78	61.78	60.52	61.37	169,352	-0.22(-0.35%)
May 21, 2020	63.64	63.94	61.54	61.58	252,272	-2.42(-3.78%)
May 20, 2020	62.84	64.91	62.84	64.00	256,797	+2.43(+3.94%)
May 19, 2020	60.74	63.48	60.18	61.57	287,116	+0.88(+1.45%)
May 18, 2020	60.17	61.06	58.67	60.70	303,781	+3.13(+5.43%)
May 15, 2020	58.02	58.42	56.80	57.57	224,924	-1.91(-3.22%)
May 14, 2020	56.51	59.63	54.79	59.48	268,704	+1.28(+2.20%)
May 13, 2020	58.93	59.61	57.04	58.20	375,404	-1.44(-2.41%)
May 12, 2020	62.34	62.42	59.62	59.64	419,790	-2.51(-4.05%)
May 11, 2020	60.84	62.56	60.23	62.15	361,448	+0.10(+0.16%)
May 08, 2020	59.61	62.18	59.61	62.06	238,512	+2.89(+4.88%)
May 07, 2020	60.38	60.38	58.30	59.17	339,880	+1.22(+2.11%)
May 06, 2020	55.22	60.43	55.09	57.94	371,368	+3.89(+7.19%)
May 05, 2020	53.44	56.10	53.30	54.06	205,732	+1.70(+3.24%)
May 04, 2020	51.61	53.18	50.35	52.36	326,335	-0.02(-0.04%)
May 01, 2020	53.51	53.51	49.16	52.38	343,673	-2.45(-4.46%)
Apr 30, 2020	56.78	57.54	54.79	54.83	377,408	-3.95(-6.73%)
Apr 29, 2020	53.19	59.35	52.43	58.78	408,180	+7.45(+14.52%)
Apr 28, 2020	51.56	52.16	49.76	51.33	381,353	+1.23(+2.46%)
Apr 27, 2020	49.08	50.77	48.54	50.09	251,625	+1.60(+3.29%)
Apr 24, 2020	48.20	48.68	47.16	48.50	208,394	+0.26(+0.53%)
Apr 23, 2020	48.92	49.48	47.04	48.24	359,581	-0.47(-0.97%)
Apr 22, 2020	48.67	49.45	47.42	48.71	390,901	+1.69(+3.59%)
Apr 21, 2020	48.81	49.24	46.33	47.03	235,599	-3.96(-7.77%)
Apr 20, 2020	50.96	52.83	50.66	50.99	257,596	-2.01(-3.80%)
Apr 17, 2020	51.46	53.49	50.11	53.00	317,611	+3.48(+7.03%)
Apr 16, 2020	49.54	50.31	47.98	49.52	289,315	+0.97(+1.99%)
Apr 15, 2020	49.83	50.62	48.36	48.56	347,709	-3.64(-6.97%)
Apr 14, 2020	51.84	52.44	49.73	52.19	221,660	+2.39(+4.79%)
Apr 13, 2020	50.17	51.12	49.29	49.81	222,377	-1.09(-2.15%)
Apr 09, 2020	51.02	52.62	49.49	50.90	231,616	+1.27(+2.56%)
Apr 08, 2020	51.39	51.71	48.90	49.63	352,880	-1.33(-2.61%)
Apr 07, 2020	50.33	51.43	48.59	50.96	320,442	+3.03(+6.32%)
Apr 06, 2020	44.67	48.30	44.67	47.93	342,562	+5.46(+12.86%)
Apr 03, 2020	44.75	45.35	41.20	42.47	213,566	-2.05(-4.61%)
Apr 02, 2020	42.48	45.11	42.40	44.52	273,370	+0.99(+2.26%)
Apr 01, 2020	45.26	46.31	42.95	43.54	273,480	-4.28(-8.95%)
Mar 31, 2020	49.10	49.68	45.97	47.82	386,598	-1.65(-3.33%)
Mar 30, 2020	49.49	51.02	48.30	49.46	303,823	-0.02(-0.04%)
Mar 27, 2020	52.19	52.98	48.46	49.48	320,146	-4.96(-9.11%)
Mar 26, 2020	46.13	55.82	44.85	54.44	375,319	+8.78(+19.22%)
Mar 25, 2020	43.78	48.13	41.46	45.67	391,548	+2.19(+5.04%)
Mar 24, 2020	40.76	43.93	38.13	43.48	322,083	+5.40(+14.19%)
Mar 23, 2020	34.85	38.87	34.30	38.07	455,765	+2.58(+7.28%)
Mar 20, 2020	38.72	41.82	33.95	35.49	494,163	-2.07(-5.51%)
Mar 19, 2020	34.83	38.86	32.96	37.56	408,647	+2.50(+7.15%)
Mar 18, 2020	41.77	43.02	32.92	35.06	418,877	-10.18(-22.50%)
Mar 17, 2020	40.51	45.37	38.67	45.23	552,184	+5.18(+12.92%)
Mar 16, 2020	40.07	43.30	39.48	40.06	536,969	-5.54(-12.15%)
Mar 13, 2020	45.64	46.49	40.74	45.60	528,642	+2.60(+6.06%)
Mar 12, 2020	46.88	47.90	42.92	42.99	320,101	-8.08(-15.81%)
Mar 11, 2020	52.97	54.12	50.49	51.07	201,841	-3.82(-6.95%)
Mar 10, 2020	55.78	55.88	52.38	54.89	269,991	+1.13(+2.11%)
Mar 09, 2020	57.71	60.91	53.46	53.75	327,469	-6.84(-11.29%)
Mar 06, 2020	58.77	60.94	58.46	60.60	496,293	-0.31(-0.50%)
Mar 05, 2020	60.65	62.15	59.92	60.90	310,585	-1.28(-2.06%)
Mar 04, 2020	59.57	62.30	59.00	62.18	269,760	+3.39(+5.77%)
Mar 03, 2020	58.96	60.71	57.70	58.79	543,941	-0.32(-0.53%)
Mar 02, 2020	58.90	59.33	57.00	59.11	291,869	+0.46(+0.78%)
Feb 28, 2020	56.27	59.89	56.25	58.65	387,076	-0.53(-0.89%)
Feb 27, 2020	57.59	60.28	57.02	59.18	488,574	-0.75(-1.25%)
Feb 26, 2020	60.05	61.26	59.51	59.93	219,721	+0.25(+0.41%)
Feb 25, 2020	62.67	62.89	59.13	59.68	349,193	-2.42(-3.89%)
Feb 24, 2020	63.11	64.04	61.62	62.10	264,403	-3.74(-5.68%)
Feb 21, 2020	67.88	67.95	65.67	65.83	200,484	-2.59(-3.79%)
Feb 20, 2020	69.55	70.34	67.64	68.43	284,656	-1.68(-2.39%)
Feb 19, 2020	72.10	73.00	69.30	70.10	371,911	-0.90(-1.26%)
Feb 18, 2020	75.87	75.87	70.43	71.00	439,534	-4.79(-6.32%)
Feb 14, 2020	76.93	77.40	74.90	75.79	268,935	-1.06(-1.39%)
Feb 13, 2020	75.10	77.12	74.67	76.86	330,808	+1.42(+1.88%)
Feb 12, 2020	74.57	75.78	74.07	75.44	342,269	+1.57(+2.12%)
Feb 11, 2020	71.53	74.10	71.09	73.87	265,905	+3.03(+4.27%)
Feb 10, 2020	69.55	70.93	69.23	70.84	497,808	+0.81(+1.15%)
Feb 07, 2020	71.46	71.46	69.42	70.03	237,397	-2.10(-2.91%)
Feb 06, 2020	72.66	72.80	71.68	72.13	166,983	-0.54(-0.75%)
Feb 05, 2020	73.02	73.05	71.43	72.68	162,076	+0.79(+1.10%)
Feb 04, 2020	71.49	72.54	70.80	71.89	216,639	+1.80(+2.57%)
Feb 03, 2020	69.37	71.12	69.37	70.08	223,899	+1.11(+1.62%)
Jan 31, 2020	71.52	71.55	68.72	68.97	204,236	-3.00(-4.17%)
Jan 30, 2020	71.75	72.97	70.49	71.97	205,473	+0.36(+0.51%)
Jan 29, 2020	72.38	73.15	71.33	71.60	268,456	-0.57(-0.79%)
Jan 28, 2020	71.33	72.76	70.11	72.17	296,612	+1.55(+2.19%)
Jan 27, 2020	71.77	71.93	70.13	70.63	287,582	-3.59(-4.84%)
Jan 24, 2020	75.93	76.04	73.60	74.21	217,419	-1.16(-1.54%)
Jan 23, 2020	74.61	75.43	73.97	75.38	304,911	+1.18(+1.59%)
Jan 22, 2020	75.46	76.79	73.97	74.19	204,910	-0.86(-1.14%)
Jan 21, 2020	73.15	75.14	72.97	75.05	399,081	+2.07(+2.84%)
Jan 17, 2020	73.86	73.86	72.02	72.98	197,645	-0.18(-0.24%)
Jan 16, 2020	72.85	74.00	72.80	73.16	226,035	+1.09(+1.52%)
Jan 15, 2020	72.16	73.59	71.73	72.06	417,592	-0.20(-0.27%)
Jan 14, 2020	70.90	74.07	70.31	72.26	493,054	+1.66(+2.35%)
Jan 13, 2020	69.98	70.66	69.52	70.61	218,302	+0.84(+1.20%)
Jan 10, 2020	70.75	71.08	69.47	69.77	139,132	-0.74(-1.05%)
Jan 09, 2020	70.43	70.90	70.10	70.51	224,743	+0.65(+0.93%)
Jan 08, 2020	70.10	70.58	69.81	69.86	234,376	-0.31(-0.44%)
Jan 07, 2020	68.70	70.63	68.25	70.16	281,199	+1.42(+2.07%)
Jan 06, 2020	69.57	69.57	68.62	68.74	212,005	-1.81(-2.57%)
Jan 03, 2020	69.26	71.24	69.23	70.56	277,960	-0.17(-0.24%)
Jan 02, 2020	71.00	71.13	69.54	70.72	176,128	+0.51(+0.73%)
Dec 31, 2019	70.03	70.64	69.55	70.21	182,028	-0.01(-0.01%)
Dec 30, 2019	70.41	70.47	69.37	70.22	387,741	-0.27(-0.38%)
Dec 27, 2019	70.65	70.78	69.79	70.49	157,994	+0.00(+0.00%)
Dec 26, 2019	70.71	70.71	70.09	70.49	113,714	+0.00(+0.00%)
Dec 24, 2019	70.78	70.78	69.87	70.49	146,332	+0.18(+0.25%)
Dec 23, 2019	69.94	70.57	69.18	70.31	238,393	+0.95(+1.36%)
Dec 20, 2019	69.97	70.08	69.12	69.36	982,546	+0.08(+0.11%)
Dec 19, 2019	69.09	69.55	68.01	69.28	246,991	+0.30(+0.43%)
Dec 18, 2019	68.23	69.62	67.73	68.99	316,123	+0.93(+1.36%)
Dec 17, 2019	67.57	68.08	67.27	68.06	242,189	+0.74(+1.10%)
Dec 16, 2019	68.38	69.25	66.94	67.32	255,208	-0.45(-0.67%)
Dec 13, 2019	68.28	69.35	67.48	67.78	292,867	-0.77(-1.12%)
Dec 12, 2019	66.26	68.80	65.79	68.54	360,681	+2.16(+3.25%)
Dec 11, 2019	64.93	66.75	64.69	66.39	166,778	+1.47(+2.26%)
Dec 10, 2019	64.06	65.19	63.76	64.92	181,508	+0.86(+1.34%)
Dec 09, 2019	64.24	64.43	63.77	64.06	185,387	-0.31(-0.47%)
Dec 06, 2019	63.25	64.45	62.58	64.36	364,360	+1.65(+2.63%)
Dec 05, 2019	62.53	62.84	62.12	62.72	274,094	+0.84(+1.35%)
Dec 04, 2019	61.61	62.71	61.07	61.88	292,751	+1.05(+1.72%)
Dec 03, 2019	60.90	61.35	60.29	60.83	191,632	-1.45(-2.33%)
Dec 02, 2019	63.50	63.50	61.86	62.28	266,474	-1.04(-1.64%)
Nov 29, 2019	64.05	64.35	63.19	63.32	92,281	-1.14(-1.77%)
Nov 27, 2019	63.49	64.61	63.17	64.46	140,856	+1.29(+2.04%)
Nov 26, 2019	62.60	63.25	62.11	63.17	239,696	+0.67(+1.07%)
Nov 25, 2019	60.01	62.60	60.01	62.50	290,119	+2.69(+4.50%)
Nov 22, 2019	60.59	60.59	59.23	59.81	145,318	-0.33(-0.54%)
Nov 21, 2019	61.92	61.95	59.20	60.13	375,084	-2.16(-3.47%)
Nov 20, 2019	63.30	63.70	62.12	62.29	237,887	-1.37(-2.15%)
Nov 19, 2019	65.15	65.15	63.66	63.66	192,000	-0.99(-1.53%)
Nov 18, 2019	64.53	65.48	64.06	64.65	273,240	-0.20(-0.30%)
Nov 15, 2019	63.99	65.41	63.83	64.85	380,079	+1.67(+2.64%)
Nov 14, 2019	62.98	63.59	62.37	63.18	232,337	+0.00(+0.00%)
Nov 13, 2019	64.51	65.31	62.58	63.18	498,962	-1.51(-2.33%)
Nov 12, 2019	69.80	71.26	64.52	64.69	1,105,567	+2.34(+3.75%)
Nov 11, 2019	62.11	62.96	61.74	62.35	357,428	-0.37(-0.60%)
Nov 08, 2019	62.49	63.23	62.01	62.73	255,346	-0.28(-0.44%)
Nov 07, 2019	63.09	63.10	62.18	63.00	251,393	+0.74(+1.19%)
Nov 06, 2019	63.17	63.17	61.50	62.26	443,547	-1.11(-1.76%)
Nov 05, 2019	62.40	63.69	61.86	63.38	461,915	+1.42(+2.29%)
Nov 04, 2019	61.39	62.15	60.82	61.96	269,990	+1.26(+2.08%)