Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	120.46	120.85	118.03	118.30	364,873	-2.58(-2.13%)
Feb 27, 2017	120.26	121.01	119.03	120.88	382,019	+0.49(+0.41%)
Feb 24, 2017	118.88	121.08	117.64	120.39	186,351	+0.51(+0.43%)
Feb 23, 2017	121.58	121.59	119.02	119.88	203,471	-0.94(-0.78%)
Feb 22, 2017	121.33	121.70	120.08	120.82	224,416	-0.99(-0.81%)
Feb 21, 2017	120.00	122.00	119.99	121.81	266,852	+2.31(+1.93%)
Feb 17, 2017		119.50	119.50	119.50	0	+1.03(+0.87%)
Feb 16, 2017	121.63	121.97	117.79	118.47	292,981	-3.28(-2.69%)
Feb 15, 2017	119.16	124.27	118.78	121.75	547,102	+4.73(+4.04%)
Feb 14, 2017	116.08	120.11	111.51	117.02	633,986	+0.94(+0.81%)
Feb 13, 2017	116.58	117.43	115.73	116.08	208,504	-0.30(-0.26%)
Feb 10, 2017	116.69	117.31	115.02	116.38	324,369	+0.32(+0.28%)
Feb 09, 2017	113.74	116.48	113.74	116.06	306,031	+2.80(+2.47%)
Feb 08, 2017	114.47	114.50	112.32	113.26	265,209	-1.11(-0.97%)
Feb 07, 2017	113.62	115.32	113.00	114.37	177,193	+0.97(+0.86%)
Feb 06, 2017	113.64	114.49	112.28	113.40	109,572	-1.08(-0.94%)
Feb 03, 2017	114.10	114.85	113.10	114.48	170,504	+1.27(+1.12%)
Feb 02, 2017	114.00	114.00	112.51	113.21	218,024	-0.98(-0.86%)
Feb 01, 2017	115.14	116.00	112.92	114.19	312,358	-0.80(-0.70%)
Jan 31, 2017	113.81	115.20	113.02	114.99	387,902	+1.41(+1.24%)
Jan 30, 2017	110.00	113.94	103.45	113.58	1,005,758	+9.11(+8.72%)
Jan 27, 2017	106.09	106.09	103.64	104.47	186,302	-1.69(-1.59%)
Jan 26, 2017	108.31	108.31	104.89	106.16	210,421	-1.86(-1.72%)
Jan 25, 2017	106.40	108.09	105.61	108.02	398,277	+1.91(+1.80%)
Jan 24, 2017	102.11	106.78	102.11	106.11	563,445	+4.15(+4.07%)
Jan 23, 2017	101.88	102.47	101.75	101.96	197,012	-0.37(-0.36%)
Jan 20, 2017	100.77	103.26	100.34	102.33	256,003	+1.56(+1.55%)
Jan 19, 2017	100.86	101.39	100.26	100.77	199,001	-0.06(-0.06%)
Jan 18, 2017	99.80	100.97	98.05	100.83	132,965	+1.08(+1.08%)
Jan 17, 2017	99.80	100.67	99.34	99.75	173,777	-0.40(-0.40%)
Jan 13, 2017		100.15	100.15	100.15	0	+0.93(+0.94%)
Jan 12, 2017	98.25	99.44	97.46	99.22	133,580	+0.47(+0.48%)
Jan 11, 2017	97.61	98.81	97.03	98.75	233,079	+1.18(+1.21%)
Jan 10, 2017	98.53	98.92	97.37	97.57	160,563	-0.25(-0.26%)
Jan 09, 2017	95.19	97.88	95.15	97.82	302,269	+2.67(+2.81%)
Jan 06, 2017	96.58	98.04	95.04	95.15	318,077	-0.76(-0.79%)
Jan 05, 2017	99.90	100.23	95.75	95.91	289,418	-4.16(-4.16%)
Jan 04, 2017	98.76	101.11	98.11	100.07	330,774	+1.29(+1.31%)
Jan 03, 2017	99.74	99.97	97.72	98.78	163,546	+0.07(+0.07%)
Dec 30, 2016		98.71	98.71	98.71	0	-0.89(-0.89%)
Dec 29, 2016	99.71	101.29	98.76	99.60	166,395	+0.08(+0.08%)
Dec 28, 2016	102.25	102.46	99.43	99.52	140,146	-2.51(-2.46%)
Dec 27, 2016	100.14	102.25	99.95	102.03	166,988	+2.38(+2.39%)
Dec 23, 2016		99.65	99.65	99.65	0	-1.78(-1.75%)
Dec 22, 2016	100.38	101.48	99.85	101.43	313,363	+1.44(+1.44%)
Dec 21, 2016	100.50	100.89	99.93	99.99	184,365	-0.29(-0.29%)
Dec 20, 2016	98.43	100.38	98.04	100.28	233,801	+1.61(+1.63%)
Dec 19, 2016	97.30	98.81	97.11	98.67	161,817	+1.37(+1.41%)
Dec 16, 2016	99.64	100.50	97.05	97.30	421,793	-1.80(-1.82%)
Dec 15, 2016	99.31	100.31	98.61	99.10	167,663	-0.22(-0.22%)
Dec 14, 2016	100.61	100.61	99.12	99.32	187,163	-1.24(-1.23%)
Dec 13, 2016	99.72	100.80	99.23	100.56	220,470	+1.09(+1.10%)
Dec 12, 2016	99.38	99.74	98.66	99.47	173,618	-0.09(-0.09%)
Dec 09, 2016	99.19	99.93	99.01	99.56	171,129	+0.12(+0.12%)
Dec 08, 2016	97.95	99.55	97.25	99.44	191,411	+1.28(+1.30%)
Dec 07, 2016	97.71	98.24	96.76	98.16	173,246	+0.36(+0.37%)
Dec 06, 2016	97.41	98.50	97.15	97.80	179,967	+0.64(+0.66%)
Dec 05, 2016	95.59	97.32	95.59	97.16	168,463	+2.10(+2.21%)
Dec 02, 2016	94.22	95.39	93.38	95.06	264,111	+0.99(+1.05%)
Dec 01, 2016	96.40	96.40	93.47	94.07	210,326	-1.85(-1.93%)
Nov 30, 2016	96.64	96.99	95.66	95.92	141,511	-0.34(-0.35%)
Nov 29, 2016	97.46	97.55	94.68	96.26	183,281	-1.01(-1.04%)
Nov 28, 2016	97.18	97.81	96.08	97.27	167,455	-0.15(-0.15%)
Nov 25, 2016	97.50	97.89	96.57	97.42	90,522	+0.30(+0.31%)
Nov 23, 2016		97.12	97.12	97.12	0	+0.01(+0.01%)
Nov 22, 2016	97.83	97.91	95.81	97.11	169,657	-0.49(-0.50%)
Nov 21, 2016	96.67	97.97	95.73	97.60	202,639	+1.62(+1.69%)
Nov 18, 2016	96.19	96.48	95.27	95.98	79,526	-0.10(-0.10%)
Nov 17, 2016	95.13	96.48	94.18	96.08	192,060	+1.05(+1.10%)
Nov 16, 2016	94.11	95.06	93.53	95.03	196,119	+0.49(+0.52%)
Nov 15, 2016	94.14	95.28	93.80	94.54	175,281	+0.34(+0.36%)
Nov 14, 2016	95.59	96.80	94.00	94.20	241,441	-0.79(-0.83%)
Nov 11, 2016	94.70	95.98	93.88	94.99	215,123	+0.15(+0.16%)
Nov 10, 2016	97.35	98.98	94.57	94.84	270,898	-1.86(-1.92%)
Nov 09, 2016	93.90	96.85	92.89	96.70	190,728	+1.94(+2.05%)
Nov 08, 2016	95.55	95.58	93.87	94.76	234,529	-1.26(-1.31%)
Nov 07, 2016	96.49	97.43	95.13	96.02	329,314	+2.16(+2.30%)
Nov 04, 2016	93.69	94.14	92.88	93.86	205,111	+0.25(+0.27%)
Nov 03, 2016	93.94	94.61	93.16	93.61	219,789	-0.27(-0.29%)
Nov 02, 2016	94.83	95.93	93.46	93.88	360,677	-1.38(-1.45%)
Nov 01, 2016	97.00	97.05	94.28	95.26	329,451	-1.75(-1.80%)
Oct 31, 2016	97.00	97.37	96.11	97.01	325,810	+0.07(+0.07%)
Oct 28, 2016	94.69	98.42	94.23	96.94	608,527	+2.84(+3.02%)
Oct 27, 2016	90.09	95.31	89.98	94.10	1,136,652	+9.22(+10.86%)
Oct 26, 2016	83.75	85.35	83.75	84.88	242,552	+0.49(+0.58%)
Oct 25, 2016	83.87	84.46	83.27	84.39	265,233	+0.52(+0.62%)
Oct 24, 2016	83.36	84.45	83.36	83.87	198,263	+0.81(+0.98%)
Oct 21, 2016	82.74	83.45	82.12	83.06	144,232	-0.03(-0.04%)
Oct 20, 2016	82.86	83.38	81.96	83.09	254,102	-0.07(-0.08%)
Oct 19, 2016	82.54	83.31	82.20	83.16	245,250	+0.58(+0.70%)
Oct 18, 2016	83.52	83.60	82.47	82.58	142,931	-0.23(-0.28%)
Oct 17, 2016	83.18	83.34	82.58	82.81	130,392	-0.37(-0.44%)
Oct 14, 2016	82.41	83.43	81.90	83.18	319,429	+1.13(+1.38%)
Oct 13, 2016	82.53	82.80	81.00	82.05	203,956	-1.30(-1.56%)
Oct 12, 2016	83.58	83.63	82.83	83.35	139,964	-0.10(-0.12%)
Oct 11, 2016	85.18	85.89	83.35	83.45	173,621	-1.94(-2.27%)
Oct 10, 2016	84.94	86.17	84.90	85.39	194,853	+0.43(+0.51%)
Oct 07, 2016	84.96	85.20	84.21	84.96	209,468	-0.04(-0.05%)
Oct 06, 2016	83.24	85.10	82.86	85.00	406,214	+1.62(+1.94%)
Oct 05, 2016	82.20	83.82	81.76	83.38	200,804	+1.59(+1.94%)
Oct 04, 2016	82.31	82.92	81.07	81.79	188,008	-0.27(-0.33%)
Oct 03, 2016	82.25	82.71	81.77	82.06	157,565	-0.29(-0.35%)
Sep 30, 2016	82.05	82.78	81.79	82.35	144,776	+0.85(+1.04%)
Sep 29, 2016	83.08	83.08	81.17	81.50	99,594	-1.77(-2.13%)
Sep 28, 2016	83.41	83.91	82.62	83.27	162,779	+0.24(+0.29%)
Sep 27, 2016	82.48	83.22	81.94	83.03	135,215	+0.51(+0.62%)
Sep 26, 2016	82.15	82.77	82.01	82.52	153,520	-0.31(-0.37%)
Sep 23, 2016	82.69	83.01	82.06	82.83	211,988	+0.10(+0.12%)
Sep 22, 2016	81.82	82.80	81.35	82.73	268,656	+1.49(+1.83%)
Sep 21, 2016	80.91	81.74	80.74	81.24	319,470	+0.50(+0.62%)
Sep 20, 2016	82.46	82.46	80.68	80.74	127,648	-1.14(-1.39%)
Sep 19, 2016	81.46	82.55	81.40	81.88	161,323	+0.77(+0.95%)
Sep 16, 2016	82.27	82.30	81.01	81.11	266,126	-1.32(-1.60%)
Sep 15, 2016	81.15	83.01	81.13	82.43	151,397	+1.35(+1.67%)
Sep 14, 2016	81.25	81.80	80.52	81.08	250,665	+0.11(+0.14%)
Sep 13, 2016	82.39	83.00	80.81	80.97	246,295	-1.99(-2.40%)
Sep 12, 2016	82.05	83.26	81.88	82.96	351,644	+0.18(+0.22%)
Sep 09, 2016	85.28	85.34	82.77	82.78	227,808	-3.13(-3.64%)
Sep 08, 2016	86.56	86.56	85.82	85.91	130,633	-0.97(-1.12%)
Sep 07, 2016	86.94	87.41	86.49	86.88	211,521	-0.22(-0.25%)
Sep 06, 2016	87.18	87.27	86.83	87.10	205,060	+0.19(+0.22%)
Sep 02, 2016	87.09	86.91	86.91	86.91	237,500	+0.02(+0.02%)
Sep 01, 2016	87.25	87.45	86.58	86.89	345,998	-0.09(-0.10%)
Aug 31, 2016	87.58	87.72	86.55	86.98	281,143	-0.41(-0.47%)
Aug 30, 2016	87.13	87.83	87.01	87.39	217,979	+0.14(+0.16%)
Aug 29, 2016	87.43	87.99	86.85	87.25	219,655	+0.20(+0.23%)
Aug 26, 2016	87.11	87.69	86.76	87.05	202,871	-0.22(-0.25%)
Aug 25, 2016	85.96	87.33	85.96	87.27	280,682	+1.00(+1.16%)
Aug 24, 2016	85.40	86.58	85.27	86.27	288,211	+0.90(+1.05%)
Aug 23, 2016	85.19	85.75	85.19	85.37	172,292	+0.32(+0.38%)
Aug 22, 2016	84.82	85.50	84.17	85.05	191,418	-0.13(-0.15%)
Aug 19, 2016	84.52	85.43	83.97	85.18	110,744	+0.65(+0.77%)
Aug 18, 2016	83.76	84.76	83.17	84.53	150,232	+0.67(+0.80%)
Aug 17, 2016	85.67	85.70	83.82	83.86	389,551	-1.78(-2.08%)
Aug 16, 2016	85.60	86.00	85.28	85.64	168,448	-0.21(-0.24%)
Aug 15, 2016	85.09	86.02	85.09	85.85	159,908	+0.75(+0.88%)
Aug 12, 2016	84.78	85.27	84.05	85.10	162,787	+0.19(+0.22%)
Aug 11, 2016	85.01	85.51	84.48	84.91	141,596	-0.02(-0.02%)
Aug 10, 2016	85.47	85.47	84.15	84.93	176,619	-0.22(-0.26%)
Aug 09, 2016	85.47	85.72	84.81	85.15	128,528	-0.15(-0.18%)
Aug 08, 2016	85.80	86.93	85.06	85.30	220,266	-0.36(-0.42%)
Aug 05, 2016	84.46	85.84	84.26	85.66	196,206	+1.87(+2.23%)
Aug 04, 2016	83.29	83.91	82.60	83.79	188,315	+0.53(+0.64%)
Aug 03, 2016	83.19	84.01	82.79	83.26	186,614	+0.27(+0.33%)
Aug 02, 2016	84.48	84.69	82.98	82.99	298,741	-1.75(-2.07%)
Aug 01, 2016	84.19	84.78	83.61	84.74	291,116	+0.45(+0.53%)
Jul 29, 2016	84.42	85.09	83.01	84.29	520,478	+0.04(+0.05%)
Jul 28, 2016	87.18	88.76	83.59	84.25	485,267	-0.01(-0.01%)
Jul 27, 2016	84.62	85.00	82.75	84.26	972,976	+0.15(+0.18%)
Jul 26, 2016	84.68	84.86	83.47	84.11	235,551	-0.29(-0.34%)
Jul 25, 2016	84.13	85.24	84.13	84.40	201,943	+0.12(+0.14%)
Jul 22, 2016	83.40	84.54	82.70	84.28	154,395	+0.85(+1.02%)
Jul 21, 2016	83.73	84.69	83.19	83.43	168,685	-0.67(-0.80%)
Jul 20, 2016	82.92	84.27	81.27	84.10	271,823	+1.58(+1.91%)
Jul 19, 2016	81.69	82.52	81.30	82.52	261,907	+0.61(+0.74%)
Jul 18, 2016	81.55	82.29	81.30	81.91	153,863	+0.73(+0.90%)
Jul 15, 2016	81.47	81.69	80.85	81.18	223,248	-0.44(-0.54%)
Jul 14, 2016	81.70	82.14	81.23	81.62	209,817	+0.48(+0.59%)
Jul 13, 2016	81.39	82.35	80.70	81.14	561,684	-0.16(-0.20%)
Jul 12, 2016	80.49	81.59	80.45	81.30	307,914	+1.41(+1.76%)
Jul 11, 2016	79.88	80.31	79.58	79.89	260,360	+0.19(+0.24%)
Jul 08, 2016	79.01	79.98	78.01	79.70	341,295	+1.69(+2.17%)
Jul 07, 2016	77.88	79.44	77.68	78.01	228,899	-0.17(-0.22%)
Jul 05, 2016	79.27	79.76	77.76	78.18	317,127	-1.76(-2.20%)
Jul 01, 2016	80.17	79.94	79.94	79.94	241,000	-0.06(-0.08%)
Jun 30, 2016	79.98	80.63	79.82	80.00	643,531	+0.40(+0.50%)
Jun 29, 2016	79.85	81.15	78.89	79.60	313,501	+1.87(+2.41%)
Jun 28, 2016	77.10	77.82	76.58	77.73	272,861	+1.23(+1.61%)
Jun 27, 2016	78.71	79.36	76.22	76.50	414,665	-3.58(-4.47%)
Jun 24, 2016	80.94	81.45	79.96	80.08	725,448	-4.48(-5.30%)
Jun 23, 2016	84.40	85.29	84.39	84.56	347,588	+1.19(+1.43%)
Jun 22, 2016	84.35	85.05	83.29	83.37	176,888	-0.67(-0.80%)
Jun 21, 2016	85.51	85.79	83.55	84.04	273,130	-1.49(-1.74%)
Jun 20, 2016	84.88	86.59	84.31	85.53	261,345	+1.97(+2.36%)
Jun 17, 2016	83.89	84.06	83.09	83.56	251,725	-0.55(-0.65%)
Jun 16, 2016	84.00	84.12	82.57	84.11	118,494	-0.43(-0.51%)
Jun 15, 2016	85.23	85.73	84.32	84.54	140,380	-0.32(-0.38%)
Jun 14, 2016	83.56	85.29	83.56	84.86	237,262	+1.16(+1.39%)
Jun 13, 2016	84.09	85.09	83.48	83.70	240,355	-0.99(-1.17%)
Jun 10, 2016	85.28	85.40	84.33	84.69	241,017	-1.64(-1.90%)
Jun 09, 2016	86.43	86.96	85.85	86.33	156,424	-0.77(-0.88%)
Jun 08, 2016	87.20	87.35	86.70	87.10	197,636	-0.13(-0.15%)
Jun 07, 2016	87.36	87.50	86.90	87.23	186,995	-0.25(-0.29%)
Jun 06, 2016	88.01	88.55	87.04	87.48	346,381	-0.33(-0.38%)
Jun 03, 2016	88.06	88.24	86.24	87.81	262,435	-0.18(-0.20%)
Jun 02, 2016	87.82	88.23	86.89	87.99	307,601	+0.12(+0.14%)
Jun 01, 2016	86.38	88.07	85.30	87.87	298,847	+1.49(+1.72%)
May 31, 2016	86.63	87.47	85.84	86.38	359,383	-0.11(-0.13%)
May 27, 2016	85.17	86.49	86.49	86.49	255,400	+1.02(+1.19%)
May 26, 2016	85.19	86.08	84.42	85.47	377,907	+0.27(+0.32%)
May 25, 2016	85.26	85.38	84.39	85.20	248,411	+0.53(+0.63%)
May 24, 2016	83.15	85.03	83.15	84.67	249,864	+1.76(+2.12%)
May 23, 2016	82.21	83.80	81.62	82.91	179,670	+0.54(+0.66%)
May 20, 2016	81.21	83.15	81.21	82.37	269,601	+1.26(+1.55%)
May 19, 2016	81.28	82.00	80.51	81.11	243,589	-0.50(-0.61%)
May 18, 2016	80.89	82.90	80.54	81.61	276,845	+0.80(+0.99%)
May 17, 2016	82.99	83.25	80.63	80.81	504,625	-2.02(-2.44%)
May 16, 2016	82.26	83.81	82.24	82.83	262,242	+0.69(+0.84%)
May 13, 2016	83.13	83.72	82.01	82.14	263,996	-1.05(-1.26%)
May 12, 2016	85.04	85.37	82.28	83.19	316,050	-1.29(-1.53%)
May 11, 2016	84.19	85.56	84.19	84.48	302,373	-1.29(-1.50%)
May 10, 2016	84.61	85.78	83.92	85.77	267,159	+1.24(+1.47%)
May 09, 2016	84.41	85.30	84.00	84.53	324,041	+0.76(+0.91%)
May 06, 2016	83.69	84.67	82.50	83.77	270,305	-0.11(-0.13%)
May 05, 2016	84.85	84.85	83.52	83.88	344,231	-0.72(-0.85%)
May 04, 2016	85.45	86.50	84.53	84.60	251,568	-0.97(-1.13%)
May 03, 2016	86.27	86.72	84.75	85.57	373,921	-1.02(-1.18%)
May 02, 2016	86.57	87.31	85.66	86.59	470,262	-0.08(-0.09%)
Apr 29, 2016	87.09	87.95	85.01	86.67	863,351	+0.20(+0.23%)
Apr 28, 2016	88.34	92.15	83.60	86.47	2,068,934	-16.22(-15.80%)
Apr 27, 2016	100.28	102.90	99.22	102.69	663,197	+1.67(+1.65%)
Apr 26, 2016	98.75	101.04	98.20	101.02	331,074	+2.47(+2.51%)
Apr 25, 2016	98.59	99.75	97.79	98.55	369,911	-0.90(-0.90%)
Apr 22, 2016	98.23	99.49	97.88	99.45	226,559	+1.44(+1.47%)
Apr 21, 2016	98.65	99.00	97.07	98.01	199,245	-0.97(-0.98%)
Apr 20, 2016	97.51	99.22	97.35	98.98	276,805	+1.41(+1.45%)
Apr 19, 2016	97.78	98.94	97.12	97.57	199,331	+0.21(+0.22%)
Apr 18, 2016	95.91	97.49	93.99	97.36	184,889	+1.22(+1.27%)
Apr 15, 2016	97.12	97.14	94.98	96.14	227,032	-1.71(-1.75%)
Apr 14, 2016	98.25	98.25	96.20	97.85	277,543	-0.71(-0.72%)
Apr 13, 2016	94.89	98.94	94.49	98.56	446,383	+4.33(+4.60%)
Apr 12, 2016	94.00	94.50	93.06	94.23	235,375	+0.44(+0.47%)
Apr 11, 2016	94.07	94.81	93.13	93.79	193,033	-0.22(-0.23%)
Apr 08, 2016	94.40	94.40	93.20	94.01	182,963	+0.12(+0.13%)
Apr 07, 2016	93.80	94.49	93.37	93.89	197,261	-0.62(-0.66%)
Apr 06, 2016	94.48	94.85	94.01	94.51	293,394	+0.19(+0.20%)
Apr 05, 2016	94.26	95.38	93.88	94.32	186,559	-0.69(-0.73%)
Apr 04, 2016	96.07	96.23	94.56	95.01	186,001	-0.98(-1.02%)
Apr 01, 2016	95.64	96.33	94.86	95.99	210,488	-0.09(-0.09%)
Mar 31, 2016	96.17	96.81	94.01	96.08	562,379	-0.26(-0.27%)
Mar 30, 2016	97.23	98.26	96.30	96.34	279,386	-0.67(-0.69%)
Mar 29, 2016	94.87	97.03	94.68	97.01	300,618	+1.59(+1.67%)
Mar 28, 2016	95.00	96.03	94.03	95.42	273,802	+0.90(+0.95%)
Mar 24, 2016	92.00	94.52	94.52	94.52	204,000	+1.85(+2.00%)
Mar 23, 2016	93.51	94.11	91.88	92.67	234,770	-0.94(-1.00%)
Mar 22, 2016	92.89	94.54	91.57	93.61	167,291	-0.09(-0.10%)
Mar 21, 2016	94.53	95.00	93.24	93.70	233,659	-0.99(-1.05%)
Mar 18, 2016	92.62	95.32	92.51	94.69	533,922	+1.73(+1.86%)
Mar 17, 2016	91.07	93.38	89.77	92.96	300,819	+2.01(+2.21%)
Mar 16, 2016	88.85	91.05	88.33	90.95	254,245	+1.92(+2.16%)
Mar 15, 2016	90.36	90.55	88.04	89.03	226,782	-2.01(-2.21%)
Mar 14, 2016	89.83	91.40	89.25	91.04	286,085	+0.10(+0.11%)
Mar 11, 2016	90.00	91.90	87.88	90.94	220,523	+1.78(+2.00%)
Mar 10, 2016	89.67	89.70	87.57	89.16	260,279	-0.34(-0.38%)
Mar 09, 2016	88.74	89.75	88.07	89.50	259,314	+0.74(+0.83%)
Mar 08, 2016	88.72	89.33	88.16	88.76	364,792	-0.81(-0.90%)
Mar 07, 2016	88.00	89.66	87.68	89.57	429,777	+1.17(+1.32%)
Mar 04, 2016	86.13	88.67	86.13	88.40	357,075	+2.07(+2.40%)
Mar 03, 2016	84.68	86.46	84.01	86.33	325,877	+1.39(+1.64%)
Mar 02, 2016	84.16	84.98	83.76	84.94	187,970	+0.85(+1.01%)