Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	84.59	85.26	79.55	80.84	920,041	-2.70(-3.23%)
Oct 31, 2017	89.00	89.81	79.98	83.54	1,988,458	-8.80(-9.53%)
Oct 30, 2017	93.01	93.68	90.72	92.34	664,595	-0.60(-0.65%)
Oct 27, 2017	91.26	93.05	89.60	92.94	604,558	+2.78(+3.08%)
Oct 26, 2017	89.87	90.74	88.97	90.16	417,321	+0.64(+0.72%)
Oct 25, 2017	90.02	90.49	87.50	89.52	336,203	-0.79(-0.87%)
Oct 24, 2017	89.16	90.82	89.06	90.31	356,070	+1.53(+1.72%)
Oct 23, 2017	88.80	90.20	88.24	88.78	445,607	-0.19(-0.21%)
Oct 20, 2017	89.64	89.87	88.75	88.97	421,819	+0.42(+0.48%)
Oct 19, 2017	88.25	88.91	85.79	88.54	429,833	-0.54(-0.61%)
Oct 18, 2017	88.46	89.28	86.78	89.09	445,932	+0.96(+1.09%)
Oct 17, 2017	87.44	88.50	87.15	88.13	303,585	+0.22(+0.25%)
Oct 16, 2017	87.76	88.62	86.56	87.91	442,049	+0.77(+0.88%)
Oct 13, 2017	86.01	87.42	85.14	87.14	475,790	+2.24(+2.64%)
Oct 12, 2017	83.33	85.45	83.29	84.90	494,406	+1.55(+1.86%)
Oct 11, 2017	82.51	83.75	82.49	83.36	194,954	+0.41(+0.50%)
Oct 10, 2017	83.38	83.72	81.72	82.94	223,134	+0.22(+0.26%)
Oct 09, 2017	82.13	82.90	82.08	82.72	196,814	+0.59(+0.72%)
Oct 06, 2017	81.55	82.83	81.07	82.13	294,954	+0.22(+0.26%)
Oct 05, 2017	81.79	82.14	80.75	81.92	338,760	+0.41(+0.51%)
Oct 04, 2017	81.69	82.17	80.86	81.50	262,687	-0.10(-0.12%)
Oct 03, 2017	81.94	82.58	80.42	81.60	449,074	-0.32(-0.39%)
Oct 02, 2017	80.72	82.03	79.99	81.92	724,948	+2.28(+2.86%)
Sep 29, 2017	77.48	79.73	77.13	79.64	495,900	+2.41(+3.12%)
Sep 28, 2017	75.84	77.27	74.77	77.23	405,585	+1.37(+1.81%)
Sep 27, 2017		76.53		75.86	605,426	+4.44(+6.21%)
Sep 26, 2017	73.08	73.31	70.74	71.42	398,857	-1.20(-1.66%)
Sep 25, 2017	74.80	74.87	72.31	72.63	352,919	-2.46(-3.27%)
Sep 22, 2017	72.71	75.30	72.51	75.08	317,364	+2.26(+3.10%)
Sep 21, 2017	73.41	73.59	71.69	72.82	376,002	-0.53(-0.73%)
Sep 20, 2017	76.00	76.10	72.78	73.36	388,169	-2.70(-3.55%)
Sep 19, 2017	77.23	77.75	75.83	76.06	564,794	-1.17(-1.52%)
Sep 18, 2017	74.73	77.39	74.73	77.23	442,004	+2.50(+3.35%)
Sep 15, 2017	73.93	75.01	73.45	74.73	446,961	+0.49(+0.66%)
Sep 14, 2017	73.57	75.10	73.57	74.23	198,666	+0.30(+0.40%)
Sep 13, 2017	73.66	74.33	72.74	73.94	193,162	-0.11(-0.15%)
Sep 12, 2017	73.08	74.15	72.86	74.05	249,068	+1.08(+1.49%)
Sep 11, 2017	71.52	73.26	71.49	72.96	276,263	+2.39(+3.38%)
Sep 08, 2017	72.17	72.18	70.50	70.58	223,727	-2.08(-2.86%)
Sep 07, 2017	71.95	72.81	71.28	72.66	207,696	+0.81(+1.13%)
Sep 06, 2017	72.20	72.69	70.92	71.85	384,192	-0.17(-0.23%)
Sep 05, 2017		73.47	71.02	72.02	280,281	-1.51(-2.05%)
Sep 01, 2017	72.97	73.70	72.28	73.52	228,706	+1.01(+1.39%)
Aug 31, 2017	72.41	72.84	72.00	72.52	248,545	+0.47(+0.66%)
Aug 30, 2017	70.87	72.27	70.79	72.05	166,128	+1.17(+1.66%)
Aug 29, 2017	69.20	71.23	69.03	70.87	287,779	+0.75(+1.07%)
Aug 28, 2017	69.85	70.17	69.24	70.12	233,576	+0.56(+0.81%)
Aug 25, 2017	70.70	70.70	69.05	69.56	210,997	-0.68(-0.97%)
Aug 24, 2017	69.95	70.69	69.27	70.24	215,442	+0.69(+0.99%)
Aug 23, 2017	70.54	70.90	69.34	69.55	233,387	-1.84(-2.58%)
Aug 22, 2017	69.59	71.53	69.34	71.39	266,973	+2.27(+3.28%)
Aug 21, 2017	70.10	70.49	68.29	69.13	247,157	-0.97(-1.38%)
Aug 18, 2017	69.24	70.43	69.24	70.09	290,127	+0.70(+1.01%)
Aug 17, 2017	70.93	71.64	69.33	69.39	220,550	-2.04(-2.86%)
Aug 16, 2017	71.09	72.27	70.76	71.43	240,737	+0.59(+0.84%)
Aug 15, 2017	71.85	72.08	70.75	70.84	241,830	-0.76(-1.06%)
Aug 14, 2017	71.12	71.71	70.78	71.60	366,118	+1.42(+2.02%)
Aug 11, 2017	68.54	70.38	68.50	70.18	347,846	+1.70(+2.48%)
Aug 10, 2017	68.64	69.51	68.31	68.49	480,174	-0.75(-1.08%)
Aug 09, 2017	68.77	70.11	68.21	69.23	500,344	-0.50(-0.72%)
Aug 08, 2017	70.23	71.35	69.61	69.74	439,831	-0.62(-0.88%)
Aug 07, 2017	68.69	70.67	68.39	70.36	470,522	+2.01(+2.94%)
Aug 04, 2017		68.86	66.44	68.35	640,422	+0.77(+1.14%)
Aug 03, 2017	69.60	70.59	67.46	67.58	530,672	-2.10(-3.01%)
Aug 02, 2017	71.57	71.96	68.86	69.68	541,671	-1.71(-2.39%)
Aug 01, 2017	73.94	74.83	69.14	71.38	992,816	-0.16(-0.22%)
Jul 31, 2017	71.38	72.25	71.01	71.54	563,366	+0.37(+0.53%)
Jul 28, 2017	71.91	72.83	70.85	71.17	398,320	-1.12(-1.56%)
Jul 27, 2017	74.69	74.74	71.44	72.29	479,929	-2.02(-2.72%)
Jul 26, 2017	73.79	75.10	73.68	74.31	347,402	+0.78(+1.06%)
Jul 25, 2017	74.07	74.07	72.58	73.53	327,396	-0.43(-0.59%)
Jul 24, 2017	73.61	74.54	73.48	73.97	378,953	+0.00(+0.00%)
Jul 21, 2017	74.78	74.78	73.01	73.97	353,629	-0.75(-1.00%)
Jul 20, 2017		75.32	74.06	74.72	494,730	-0.34(-0.45%)
Jul 19, 2017	72.78	75.06	72.73	75.05	625,607	+2.76(+3.82%)
Jul 18, 2017	70.85	72.37	70.07	72.29	473,609	+1.27(+1.79%)
Jul 17, 2017	70.77	71.25	70.01	71.02	312,864	+0.42(+0.60%)
Jul 14, 2017	70.02	70.65	69.04	70.60	362,322	+0.94(+1.34%)
Jul 13, 2017	69.95	70.17	69.01	69.66	318,539	-0.20(-0.28%)
Jul 12, 2017	69.02	70.67	68.83	69.86	559,413	+1.75(+2.56%)
Jul 11, 2017	67.34	69.12	67.19	68.11	581,628	+0.70(+1.04%)
Jul 10, 2017	65.74	67.82	65.65	67.41	626,644	+1.37(+2.08%)
Jul 07, 2017	65.39	66.41	64.77	66.04	442,198	+1.61(+2.49%)
Jul 06, 2017	64.05	65.39	63.21	64.43	507,614	-0.45(-0.70%)
Jul 05, 2017	62.78	65.43	62.78	64.89	612,571	+1.25(+1.97%)
Jul 03, 2017	64.04	64.91	63.39	63.63	300,793	-0.16(-0.25%)
Jun 30, 2017	64.48	65.44	63.76	63.79	346,739	-0.47(-0.74%)
Jun 29, 2017	67.36	67.78	62.92	64.26	836,874	-3.59(-5.29%)
Jun 28, 2017	65.12	67.89	64.10	67.85	678,606	+2.99(+4.61%)
Jun 27, 2017	66.95	67.15	64.85	64.87	515,874	-2.52(-3.75%)
Jun 26, 2017	68.36	68.94	66.30	67.39	527,625	-0.70(-1.03%)
Jun 23, 2017		69.01		68.09	632,277	+0.53(+0.79%)
Jun 22, 2017	69.00	69.27	66.51	67.56	717,829	-1.49(-2.16%)
Jun 21, 2017	69.10	69.86	68.65	69.05	560,584	-0.52(-0.75%)
Jun 20, 2017	71.58	72.27	68.84	69.57	689,618	-1.96(-2.74%)
Jun 19, 2017	71.49	72.68	70.80	71.53	408,351	+0.67(+0.95%)
Jun 16, 2017	70.80	72.46	70.28	70.86	596,354	-0.24(-0.33%)
Jun 15, 2017	72.15	72.56	70.46	71.10	1,032,005	-3.11(-4.19%)
Jun 14, 2017	77.34	77.34	72.83	74.20	513,651	-2.97(-3.85%)
Jun 13, 2017	77.83	79.48	76.43	77.17	475,158	+0.11(+0.14%)
Jun 12, 2017	78.26	78.28	71.64	77.06	1,453,654	-2.50(-3.15%)
Jun 09, 2017	84.24	85.05	78.05	79.57	982,593	-4.38(-5.22%)
Jun 08, 2017	81.09	84.03	80.61	83.95	453,393	+3.04(+3.75%)
Jun 07, 2017	79.48	81.05	79.18	80.91	314,080	+1.82(+2.31%)
Jun 06, 2017	78.02	79.89	77.32	79.09	239,439	+0.65(+0.83%)
Jun 05, 2017	78.42	79.70	78.24	78.44	213,181	+0.14(+0.18%)
Jun 02, 2017	77.05	79.05	77.05	78.30	338,499	+1.27(+1.65%)
Jun 01, 2017	75.89	77.05	75.48	77.03	361,333	+1.16(+1.53%)
May 31, 2017	76.53	76.57	75.06	75.86	285,192	-0.22(-0.29%)
May 30, 2017	76.39	76.61	75.34	76.08	344,398	-0.31(-0.40%)
May 26, 2017	75.38	76.45	74.94	76.38	346,630	+0.66(+0.87%)
May 25, 2017	76.96	77.10	75.38	75.72	364,032	-0.93(-1.21%)
May 24, 2017	76.41	76.80	75.64	76.65	269,727	+0.60(+0.79%)
May 23, 2017	76.74	76.74	74.73	76.05	333,008	-0.47(-0.62%)
May 22, 2017	75.40	76.74	75.12	76.52	297,247	+1.40(+1.86%)
May 19, 2017	75.67	76.32	75.02	75.12	381,156	-0.01(-0.01%)
May 18, 2017	73.38	75.68	72.29	75.13	500,226	+1.49(+2.02%)
May 17, 2017	76.90	77.05	73.62	73.64	653,854	-4.46(-5.71%)
May 16, 2017	77.90	78.39	76.98	78.10	387,246	+0.59(+0.76%)
May 15, 2017	76.62	78.13	76.55	77.51	333,414	+1.00(+1.30%)
May 12, 2017	77.31	77.45	76.25	76.51	350,944	-1.05(-1.35%)
May 11, 2017	77.09	77.82	76.34	77.56	351,680	+0.39(+0.51%)
May 10, 2017	75.15	77.23	74.74	77.16	668,601	+2.53(+3.40%)
May 09, 2017	73.71	75.50	73.70	74.63	401,645	+0.94(+1.27%)
May 08, 2017	73.46	74.53	73.36	73.69	417,825	+0.18(+0.24%)
May 05, 2017	73.41	73.61	72.02	73.51	237,183	+0.26(+0.35%)
May 04, 2017	72.44	73.31	71.74	73.26	477,506	+0.97(+1.34%)
May 03, 2017	73.01	73.41	71.59	72.29	573,122	-0.71(-0.97%)
May 02, 2017	69.92	73.31	67.22	73.00	1,080,147	-0.03(-0.04%)
May 01, 2017	73.39	73.69	70.84	73.03	968,072	+0.26(+0.35%)
Apr 28, 2017	74.04	74.32	72.65	72.78	358,701	-1.22(-1.65%)
Apr 27, 2017	72.23	74.68	72.23	74.00	626,609	+2.50(+3.50%)
Apr 26, 2017	71.23	71.68	70.08	71.49	301,072	+0.26(+0.36%)
Apr 25, 2017		71.42	69.54	71.24	422,802	+1.09(+1.56%)
Apr 24, 2017	68.68	70.16	68.53	70.14	500,331	+2.59(+3.84%)
Apr 21, 2017	67.83	68.04	66.74	67.55	313,209	-0.42(-0.62%)
Apr 20, 2017	66.66	68.04	66.61	67.97	411,983	+1.80(+2.72%)
Apr 19, 2017	65.46	67.03	65.30	66.17	453,192	+1.34(+2.06%)
Apr 18, 2017	64.58	65.02	64.17	64.84	209,451	+0.00(+0.00%)
Apr 17, 2017	63.69	64.97	63.67	64.84	301,834	+1.28(+2.02%)
Apr 13, 2017	64.25	65.02	63.39	63.55	342,596	-0.89(-1.38%)
Apr 12, 2017	65.46	65.65	64.29	64.44	253,320	-1.09(-1.67%)
Apr 11, 2017	65.61	65.87	64.35	65.54	350,644	-0.27(-0.40%)
Apr 10, 2017		66.71	65.46	65.80	224,982	+0.02(+0.03%)
Apr 07, 2017	65.34	66.03	65.31	65.78	280,076	+0.05(+0.07%)
Apr 06, 2017	65.75	66.13	64.58	65.73	376,453	-0.12(-0.18%)
Apr 05, 2017	66.73	67.66	65.76	65.85	375,018	-1.01(-1.50%)
Apr 04, 2017	67.08	67.84	66.34	66.86	374,690	-0.48(-0.72%)
Apr 03, 2017	68.36	68.58	66.86	67.34	527,299	-0.27(-0.39%)
Mar 31, 2017	67.30	68.27	66.82	67.61	519,473	+0.22(+0.32%)
Mar 30, 2017	66.20	67.63	66.20	67.39	468,966	+1.52(+2.31%)
Mar 29, 2017	65.82	65.88	64.98	65.87	310,405	+0.05(+0.07%)
Mar 28, 2017	65.27	66.09	64.81	65.82	367,081	+0.43(+0.66%)
Mar 27, 2017	64.85	65.94	63.80	65.39	378,875	-0.14(-0.21%)
Mar 24, 2017	65.54	66.62	65.10	65.53	359,485	+0.53(+0.82%)
Mar 23, 2017	64.27	65.74	64.20	64.99	345,861	+0.51(+0.80%)
Mar 22, 2017		65.28	63.20	64.48	1,097,559	-0.11(-0.17%)
Mar 21, 2017	69.03	69.66	64.35	64.59	1,110,346	-4.22(-6.13%)
Mar 20, 2017	68.02	69.18	67.27	68.81	446,614	+1.14(+1.69%)
Mar 17, 2017	67.27	68.52	67.00	67.67	884,550	+0.33(+0.48%)
Mar 16, 2017	67.42	69.02	67.30	67.34	614,050	+0.10(+0.15%)
Mar 15, 2017	65.86	67.41	65.67	67.24	398,777	+1.71(+2.60%)
Mar 14, 2017	66.11	66.11	64.31	65.54	366,102	-0.69(-1.04%)
Mar 13, 2017	64.10	66.43	64.10	66.23	743,705	+2.49(+3.91%)
Mar 10, 2017	62.70	63.85	62.23	63.73	482,538	+1.55(+2.49%)
Mar 09, 2017	61.49	62.43	61.41	62.18	260,332	+0.50(+0.82%)
Mar 08, 2017	62.13	62.44	61.61	61.68	391,800	-0.09(-0.14%)
Mar 07, 2017	61.53	62.08	61.47	61.77	325,216	+0.28(+0.45%)
Mar 06, 2017	61.61	61.87	60.92	61.49	365,185	+0.24(+0.39%)
Mar 03, 2017	61.54	61.84	60.86	61.26	218,527	-0.30(-0.48%)
Mar 02, 2017	62.33	62.66	61.45	61.55	202,548	-0.75(-1.20%)
Mar 01, 2017	62.08	62.62	61.82	62.30	404,546	+1.07(+1.74%)
Feb 28, 2017	62.17	62.91	61.16	61.24	269,398	-0.95(-1.52%)
Feb 27, 2017	61.85	62.61	61.57	62.18	433,738	+0.67(+1.09%)
Feb 24, 2017	60.15	61.61	60.00	61.51	335,965	+0.71(+1.17%)
Feb 23, 2017	61.24	61.43	60.50	60.80	293,268	-0.60(-0.98%)
Feb 22, 2017	62.34	62.42	60.95	61.41	296,452	-0.51(-0.83%)
Feb 21, 2017	60.83	62.39	60.74	61.92	432,100	+1.21(+2.00%)
Feb 17, 2017		60.70	60.70	60.70	0	-0.23(-0.37%)
Feb 16, 2017	61.66	61.79	60.32	60.93	402,910	-0.73(-1.18%)
Feb 15, 2017	61.07	61.75	60.65	61.66	377,937	+0.58(+0.95%)
Feb 14, 2017	61.19	61.97	60.60	61.08	218,964	-0.30(-0.48%)
Feb 13, 2017	61.63	62.07	61.09	61.38	307,847	+0.25(+0.40%)
Feb 10, 2017	61.41	62.11	60.63	61.13	264,471	-0.01(-0.02%)
Feb 09, 2017	60.71	61.67	60.71	61.14	324,470	+0.49(+0.81%)
Feb 08, 2017	61.14	61.17	60.05	60.65	417,506	-0.12(-0.19%)
Feb 07, 2017	60.38	61.42	60.34	60.76	460,232	+0.42(+0.70%)
Feb 06, 2017	61.11	61.63	59.75	60.34	640,901	-0.50(-0.83%)
Feb 03, 2017	60.52	61.88	60.51	60.84	452,925	+0.41(+0.69%)
Feb 02, 2017	58.75	61.09	58.05	60.43	606,043	+1.46(+2.48%)
Feb 01, 2017	58.74	60.15	58.05	58.97	649,569	+0.95(+1.63%)
Jan 31, 2017	62.62	62.87	55.29	58.02	1,571,471	-0.76(-1.29%)
Jan 30, 2017	58.58	58.99	57.21	58.78	794,146	+0.24(+0.40%)
Jan 27, 2017	58.21	58.71	57.83	58.55	337,640	+0.60(+1.04%)
Jan 26, 2017	58.05	58.32	57.72	57.94	202,950	-0.03(-0.05%)
Jan 25, 2017	57.77	58.18	57.59	57.97	343,360	+0.87(+1.52%)
Jan 24, 2017	56.06	57.38	55.90	57.11	305,590	+1.27(+2.28%)
Jan 23, 2017	55.98	56.71	55.75	55.83	239,321	-0.08(-0.14%)
Jan 20, 2017	56.05	56.42	55.76	55.91	167,615	-0.14(-0.25%)
Jan 19, 2017	56.47	56.97	55.72	56.05	301,309	-0.06(-0.11%)
Jan 18, 2017	55.72	56.86	55.53	56.11	316,982	+0.78(+1.41%)
Jan 17, 2017	56.52	56.69	54.99	55.33	364,058	-1.80(-3.16%)
Jan 13, 2017		57.14	57.14	57.14	0	+0.54(+0.96%)
Jan 12, 2017	57.08	57.08	55.60	56.59	283,655	-0.02(-0.03%)
Jan 11, 2017	55.75	56.66	55.30	56.61	266,169	+1.08(+1.95%)
Jan 10, 2017	55.14	55.81	54.73	55.53	236,426	+0.28(+0.50%)
Jan 09, 2017	55.11	55.53	54.69	55.25	219,335	+0.40(+0.74%)
Jan 06, 2017	55.01	55.27	54.19	54.85	243,654	-0.32(-0.57%)
Jan 05, 2017	56.88	57.17	54.91	55.16	263,496	-0.09(-0.16%)
Jan 04, 2017	53.92	55.43	53.74	55.25	427,137	+1.21(+2.24%)
Jan 03, 2017	54.28	54.88	53.04	54.04	284,803	+0.05(+0.09%)
Dec 30, 2016		53.99	53.99	53.99	0	-0.71(-1.30%)
Dec 29, 2016	54.57	55.00	53.92	54.70	195,950	+0.04(+0.07%)
Dec 28, 2016	56.22	56.49	54.51	54.66	257,282	-1.46(-2.60%)
Dec 27, 2016	55.42	56.20	55.26	56.12	214,829	+0.93(+1.68%)
Dec 23, 2016		55.19	55.19	55.19	0	-0.03(-0.05%)
Dec 22, 2016	55.57	56.19	55.01	55.22	367,878	-0.16(-0.28%)
Dec 21, 2016	54.71	55.93	54.57	55.38	344,736	+0.41(+0.75%)
Dec 20, 2016	54.10	55.03	53.51	54.97	453,108	+1.26(+2.35%)
Dec 19, 2016	53.13	54.08	52.97	53.70	277,698	+1.07(+2.04%)
Dec 16, 2016	53.60	53.64	52.45	52.63	808,379	-0.72(-1.35%)
Dec 15, 2016	52.00	53.78	51.96	53.35	391,593	+1.38(+2.66%)
Dec 14, 2016	51.40	52.94	51.40	51.97	280,294	+0.28(+0.53%)
Dec 13, 2016	51.97	53.16	51.40	51.69	308,650	-0.30(-0.57%)
Dec 12, 2016	52.78	52.92	51.77	51.99	236,746	-0.77(-1.46%)
Dec 09, 2016	54.73	54.97	52.58	52.76	373,119	-1.75(-3.20%)
Dec 08, 2016	53.38	54.59	53.14	54.50	360,362	+1.20(+2.26%)
Dec 07, 2016	52.11	53.47	52.00	53.30	645,620	+1.01(+1.92%)
Dec 06, 2016	53.40	53.90	51.69	52.29	399,134	-0.77(-1.45%)
Dec 05, 2016	53.04	53.44	52.60	53.06	353,846	+0.32(+0.60%)
Dec 02, 2016	51.39	52.90	50.84	52.75	276,543	+1.37(+2.67%)