Dark

AVX
Advanced Energy Industries Inc.
stock NYSE

Inactive

May 23, 2025

7.60USD-64.912%(-14.06)200

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	7.6000	7.6000	7.6000	7.6000	-64.912%	200	0.000%
2020-03-27	21.7300	21.7400	21.6000	21.6600	-0.276%	2,451,511	-64.912%
2020-03-26	21.7100	21.7400	21.7100	21.7200	+0.046%	1,474,613	-65.009%
2020-03-25	21.6900	21.7200	21.6800	21.7100	+0.092%	2,270,842	-64.993%
2020-03-24	21.6600	21.7400	21.6600	21.6900	+0.139%	1,348,942	-64.961%
2020-03-23	21.6400	21.7300	21.5700	21.6600	+0.417%	1,645,040	-64.912%
2020-03-20	21.4900	21.6200	21.4800	21.5700	+0.093%	2,254,600	-64.766%
2020-03-19	21.4900	21.6600	21.2400	21.5500	+0.233%	1,263,328	-64.733%
2020-03-18	21.2900	21.6900	21.2000	21.5000	-0.417%	1,325,373	-64.651%
2020-03-17	21.5600	21.7300	20.2700	21.5900	+0.465%	2,312,987	-64.799%
2020-03-16	21.5900	21.7500	21.4500	21.4900	-0.968%	1,697,026	-64.635%
2020-03-13	21.7000	21.7850	21.6250	21.7000	+0.277%	1,854,897	-64.977%
2020-03-12	21.6500	21.7550	21.5900	21.6400	-0.231%	2,457,486	-64.880%
2020-03-11	21.7000	21.7600	21.6700	21.6900	-0.276%	1,495,547	-64.961%
2020-03-10	21.5900	21.7500	21.5900	21.7500	+0.881%	1,355,571	-65.057%
2020-03-09	21.7500	21.7500	21.3550	21.5600	-0.919%	1,849,896	-64.750%
2020-03-06	21.7600	21.8100	21.7400	21.7600	-0.138%	1,345,891	-65.074%
2020-03-05	21.7800	21.8300	21.7600	21.7900	0.000%	1,098,941	-65.122%
2020-03-04	21.7700	21.8300	21.7500	21.7900	+0.092%	1,196,041	-65.122%
2020-03-03	21.7300	21.8200	21.7300	21.7700	+0.092%	1,494,878	-65.090%
2020-03-02	21.7500	21.7600	21.7200	21.7500	+0.046%	1,714,367	-65.057%
2020-02-28	21.7200	21.8900	21.6900	21.7400	-0.046%	2,334,352	-65.041%
2020-02-27	21.7200	21.7600	21.7000	21.7500	+0.092%	2,001,011	-65.057%
2020-02-26	21.7200	21.7500	21.7000	21.7300	+0.231%	2,209,243	-65.025%
2020-02-25	21.7400	21.7800	21.6500	21.6800	-0.092%	3,169,693	-64.945%
2020-02-24	21.6900	21.7600	21.6900	21.7000	+0.046%	3,908,822	-64.977%
2020-02-21	21.6900	21.7100	21.6900	21.6900	+5.496%	5,996,334	-64.961%
2020-02-20	20.4900	20.5700	20.4300	20.5600	+0.244%	110,330	-63.035%
2020-02-19	20.5200	20.5782	20.3800	20.5100	+0.195%	126,519	-62.945%
2020-02-18	20.4000	20.5150	20.2498	20.4700	-0.244%	171,166	-62.872%
2020-02-14	20.5400	20.5500	20.3500	20.5200	-0.388%	122,063	-62.963%
2020-02-13	20.5000	20.6300	20.4200	20.6000	+0.341%	164,232	-63.107%
2020-02-12	20.5900	20.5900	20.3200	20.5300	+0.098%	235,514	-62.981%
2020-02-11	20.4200	20.5900	20.4050	20.5100	+0.786%	161,839	-62.945%
2020-02-10	20.3100	20.4200	20.2650	20.3500	+0.148%	132,337	-62.654%
2020-02-07	20.4400	20.4550	20.2550	20.3200	-0.830%	160,274	-62.598%
2020-02-06	20.6300	20.6400	20.4850	20.4900	-0.630%	137,810	-62.909%
2020-02-05	20.5800	20.6500	20.4800	20.6200	+0.733%	140,002	-63.143%
2020-02-04	20.6100	20.6500	20.4400	20.4700	-0.049%	198,692	-62.872%
2020-02-03	20.3900	20.6000	20.2800	20.4800	+1.036%	238,556	-62.891%
2020-01-31	20.4100	20.4800	20.2000	20.2700	-1.025%	341,588	-62.506%
2020-01-30	20.4000	20.5200	20.3100	20.4800	-0.292%	193,444	-62.891%
2020-01-29	20.4400	20.6100	20.4100	20.5400	+0.440%	255,589	-62.999%
2020-01-28	20.5400	20.6100	20.2600	20.4500	+0.098%	210,881	-62.836%
2020-01-27	20.1700	20.5100	20.0600	20.4300	+0.442%	362,441	-62.800%
2020-01-24	20.6900	20.7250	20.2500	20.3400	-1.310%	244,414	-62.635%
2020-01-23	20.6700	20.6800	20.2500	20.6100	+0.243%	427,033	-63.125%
2020-01-22	20.5300	20.5900	20.3900	20.5600	+0.538%	171,132	-63.035%
2020-01-21	20.5000	20.5000	20.3000	20.4500	-0.438%	298,655	-62.836%
2020-01-17	20.6200	20.6200	20.4900	20.5400	-0.146%	264,816	-62.999%
2020-01-16	20.6300	20.7500	20.4700	20.5700	-0.146%	314,923	-63.053%
2020-01-15	20.5100	20.6100	20.3900	20.6000	+0.439%	509,120	-63.107%
2020-01-14	20.5700	20.6900	20.4600	20.5100	-0.292%	335,301	-62.945%
2020-01-13	20.5300	20.6100	20.4900	20.5700	+0.439%	323,701	-63.053%
2020-01-10	20.6900	20.6900	20.4300	20.4800	-0.486%	207,939	-62.891%
2020-01-09	20.7000	20.7300	20.4800	20.5800	-0.049%	274,780	-63.071%
2020-01-08	20.4500	20.6800	20.3900	20.5900	+0.439%	234,982	-63.089%
2020-01-07	20.3000	20.5800	20.3000	20.5000	+0.886%	168,239	-62.927%
2020-01-06	20.3500	20.4000	20.2500	20.3200	-0.490%	385,325	-62.598%
2020-01-03	20.3600	20.4500	20.3000	20.4200	-0.147%	395,726	-62.782%
2020-01-02	20.5500	20.5600	20.3200	20.4500	-0.098%	423,615	-62.836%
2019-12-31	20.3700	20.6300	20.3550	20.4700	+0.590%	269,741	-62.872%
2019-12-30	20.3200	20.4700	20.2400	20.3500	+0.148%	199,297	-62.654%
2019-12-27	20.3500	20.3900	20.3100	20.3200	0.000%	171,277	-62.598%
2019-12-26	20.3000	20.3700	20.2600	20.3200	+0.247%	130,171	-62.598%
2019-12-24	20.2700	20.3150	20.2000	20.2700	+0.049%	88,023	-62.506%
2019-12-23	20.3200	20.3300	20.2500	20.2600	-0.049%	250,469	-62.488%
2019-12-20	20.4800	20.4800	20.2700	20.2700	-0.295%	1,341,178	-62.506%
2019-12-19	20.3200	20.3550	20.2300	20.3300	+0.049%	377,707	-62.617%
2019-12-18	20.4400	20.4400	20.2800	20.3200	-0.196%	261,721	-62.598%
2019-12-17	20.3600	20.4200	20.2600	20.3600	+0.444%	307,874	-62.672%
2019-12-16	20.3700	20.5100	20.2000	20.2700	-0.049%	689,540	-62.506%
2019-12-13	20.4100	20.5000	20.2300	20.2800	-1.266%	399,782	-62.525%
2019-12-12	20.3000	20.6250	20.2800	20.5400	+1.132%	377,600	-62.999%
2019-12-11	20.4900	20.4900	20.2600	20.3100	-0.147%	518,028	-62.580%
2019-12-10	20.3000	20.4700	20.3000	20.3400	+0.197%	247,846	-62.635%
2019-12-09	20.3200	20.4300	20.2400	20.3000	+0.099%	326,642	-62.562%
2019-12-06	20.4500	20.6200	20.2600	20.2800	-0.637%	375,895	-62.525%
2019-12-05	20.3300	20.4650	20.2800	20.4100	+0.492%	478,760	-62.763%
2019-12-04	20.3000	20.3600	20.2850	20.3100	+0.296%	458,935	-62.580%
2019-12-03	20.2500	20.4200	20.2100	20.2500	-0.344%	526,831	-62.469%
2019-12-02	20.3000	20.6000	20.2000	20.3200	-0.147%	1,175,436	-62.598%
2019-11-29	20.2500	20.4600	20.2200	20.3500	-0.780%	933,514	-62.654%
2019-11-27	20.4500	20.7800	20.1500	20.5100	+36.370%	7,975,336	-62.945%
2019-11-26	15.0000	15.0800	14.9200	15.0400	+0.133%	128,577	-49.468%
2019-11-25	14.8200	15.0400	14.7400	15.0200	+2.107%	137,021	-49.401%
2019-11-22	14.8700	14.9300	14.7000	14.7100	-0.541%	94,865	-48.334%
2019-11-21	14.6000	14.8300	14.5800	14.7900	+1.232%	168,707	-48.614%
2019-11-20	14.7800	14.8400	14.5100	14.6100	-1.550%	332,898	-47.981%
2019-11-19	14.8900	14.9950	14.7800	14.8400	+0.747%	171,125	-48.787%
2019-11-18	14.9600	14.9980	14.6300	14.7300	-1.931%	183,797	-48.405%
2019-11-15	15.2300	15.2900	14.9800	15.0200	-0.923%	327,502	-49.401%
2019-11-14	15.0700	15.2050	15.0000	15.1600	-0.066%	185,259	-49.868%
2019-11-13	15.2600	15.3500	15.1500	15.1700	-1.557%	160,148	-49.901%
2019-11-12	15.6000	15.6392	15.3100	15.4100	-0.516%	289,581	-50.681%
2019-11-11	15.6100	15.7300	15.4400	15.4900	-1.400%	154,248	-50.936%
2019-11-08	15.8700	15.9600	15.6600	15.7100	-0.883%	174,298	-51.623%
2019-11-07	15.8500	16.0600	15.7600	15.8500	+0.253%	232,805	-52.050%
2019-11-06	15.9200	16.0200	15.7700	15.8100	-1.188%	292,849	-51.929%
2019-11-05	16.0700	16.2500	16.0000	16.0000	+0.188%	198,468	-52.500%
2019-11-04	15.7100	16.1000	15.6600	15.9700	+2.372%	285,228	-52.411%
2019-11-01	15.5000	15.6700	15.4500	15.6000	+1.828%	191,159	-51.282%
2019-10-31	15.3500	15.3800	15.0500	15.3200	-0.519%	201,356	-50.392%
2019-10-30	15.4100	15.6300	15.2300	15.4000	+0.457%	241,759	-50.649%
2019-10-29	15.6500	15.7023	14.9900	15.3300	-1.982%	398,615	-50.424%
2019-10-28	15.0700	15.8100	14.4100	15.6400	-3.931%	1,160,169	-51.407%
2019-10-25	16.2900	16.3000	16.0800	16.2800	+0.432%	180,059	-53.317%
2019-10-24	16.5700	16.5700	16.1700	16.2100	-0.917%	176,082	-53.115%
2019-10-23	16.4400	16.4400	16.1000	16.3600	-0.122%	185,167	-53.545%
2019-10-22	16.3000	16.4900	16.1900	16.3800	+0.368%	159,268	-53.602%
2019-10-21	16.3800	16.5800	16.2800	16.3200	+0.865%	266,784	-53.431%
2019-10-18	16.1400	16.2900	16.0600	16.1800	+0.062%	152,359	-53.028%
2019-10-17	16.0400	16.2100	15.9400	16.1700	+1.762%	197,887	-52.999%
2019-10-16	15.9100	16.0600	15.7924	15.8900	-0.376%	248,243	-52.171%
2019-10-15	15.6900	16.0200	15.6300	15.9500	+2.047%	146,732	-52.351%
2019-10-14	15.5800	15.6700	15.5300	15.6300	-0.192%	139,718	-51.376%
2019-10-11	15.8400	15.9500	15.6500	15.6600	+1.294%	159,953	-51.469%
2019-10-10	15.3200	15.5900	15.2800	15.4600	+1.577%	190,237	-50.841%
2019-10-09	15.2600	15.3200	15.0200	15.2200	+1.332%	192,553	-50.066%
2019-10-08	15.0100	15.1900	14.8300	15.0200	-0.661%	208,391	-49.401%
2019-10-07	15.1600	15.3100	15.0650	15.1200	-0.852%	622,744	-49.735%
2019-10-04	14.9300	15.2900	14.6500	15.2500	+2.143%	186,402	-50.164%
2019-10-03	14.7900	14.9500	14.5600	14.9300	+0.742%	154,361	-49.096%
2019-10-02	14.7800	14.8850	14.6500	14.8200	-1.068%	266,272	-48.718%
2019-10-01	15.3000	15.4850	14.8500	14.9800	-1.447%	256,419	-49.266%
2019-09-30	15.3800	15.4400	15.1800	15.2000	-0.783%	169,754	-50.000%
2019-09-27	15.3100	15.5400	15.2600	15.3200	+0.327%	158,435	-50.392%
2019-09-26	15.5600	15.6100	15.2600	15.2700	-2.053%	136,047	-50.229%
2019-09-25	15.1600	15.6150	15.1600	15.5900	+2.230%	272,254	-51.251%
2019-09-24	15.6900	15.8800	15.2300	15.2500	-2.181%	242,871	-50.164%
2019-09-23	15.4900	15.7300	15.4900	15.5900	-0.128%	170,236	-51.251%
2019-09-20	15.8500	15.9900	15.5200	15.6100	-1.514%	551,048	-51.313%
2019-09-19	15.9000	16.0800	15.8200	15.8500	+0.063%	183,521	-52.050%
2019-09-18	16.0000	16.1000	15.7400	15.8400	-1.124%	284,477	-52.020%
2019-09-17	16.0100	16.0500	15.8000	16.0200	-0.559%	180,286	-52.559%
2019-09-16	16.0900	16.2500	15.8500	16.1100	-0.371%	519,682	-52.824%
2019-09-13	16.0100	16.2400	15.9300	16.1700	+2.083%	347,848	-52.999%
2019-09-12	15.5100	15.9300	15.2150	15.8400	+2.591%	465,453	-52.020%
2019-09-11	15.2300	15.4600	14.8600	15.4400	+2.455%	232,325	-50.777%
2019-09-10	14.8200	15.0900	14.7200	15.0700	+1.481%	219,087	-49.569%
2019-09-09	14.4900	14.8600	14.4200	14.8500	+2.768%	212,740	-48.822%
2019-09-06	14.5000	14.5400	14.3800	14.4500	+0.139%	148,402	-47.405%
2019-09-05	14.0300	14.5100	14.0300	14.4300	+4.113%	322,584	-47.332%
2019-09-04	13.6900	13.8900	13.6400	13.8600	+3.125%	213,130	-45.166%
2019-09-03	13.4400	13.4800	13.2300	13.4400	-0.812%	166,695	-43.452%
2019-08-30	13.7000	13.7000	13.4500	13.5500	-0.147%	130,621	-43.911%
2019-08-29	13.3400	13.6800	13.3200	13.5700	+3.194%	178,078	-43.994%
2019-08-28	13.0300	13.2300	13.0300	13.1500	+0.458%	177,649	-42.205%
2019-08-27	13.2900	13.4000	13.0800	13.0900	-1.133%	209,080	-41.940%
2019-08-26	13.4600	13.4750	13.1900	13.2400	-0.451%	139,475	-42.598%
2019-08-23	13.7900	13.7900	13.2400	13.3000	-4.317%	285,099	-42.857%
2019-08-22	13.9000	14.0350	13.8000	13.9000	+0.289%	256,669	-45.324%
2019-08-21	13.9900	14.0362	13.8500	13.8600	+0.145%	142,061	-45.166%
2019-08-20	13.9100	13.9400	13.6700	13.8400	-0.575%	159,568	-45.087%
2019-08-19	14.1600	14.2500	13.9000	13.9200	-0.215%	251,810	-45.402%
2019-08-16	13.5300	13.9900	13.5300	13.9500	+3.717%	376,670	-45.520%
2019-08-15	13.8400	13.8400	13.3250	13.4500	-2.324%	300,210	-43.494%
2019-08-14	13.9700	14.1501	13.7550	13.7700	-3.504%	247,982	-44.808%
2019-08-13	14.1400	14.5600	14.1400	14.2700	+0.493%	445,947	-46.741%
2019-08-12	14.3900	14.4500	14.1800	14.2000	-2.136%	239,499	-46.479%
2019-08-09	14.5300	14.5700	14.3300	14.5100	-0.752%	246,552	-47.622%
2019-08-08	14.5200	14.6400	14.3700	14.6200	+1.387%	440,659	-48.016%
2019-08-07	14.3000	14.4400	14.1800	14.4200	-0.069%	270,629	-47.295%
2019-08-06	14.6100	14.8200	14.4000	14.4300	-0.620%	360,470	-47.332%
2019-08-05	14.7200	14.7700	14.3900	14.5200	-3.329%	299,507	-47.658%
2019-08-02	15.1500	15.2100	14.8600	15.0200	-1.379%	313,815	-49.401%
2019-08-01	15.2900	15.8400	15.1500	15.2300	0.000%	421,228	-50.098%
2019-07-31	15.5500	15.5700	15.0800	15.2300	-2.746%	442,536	-50.098%
2019-07-30	14.9600	15.6600	14.9500	15.6600	+3.846%	518,347	-51.469%
2019-07-29	15.6400	15.7500	14.9550	15.0800	-3.888%	540,183	-49.602%
2019-07-26	16.8800	16.9200	15.6200	15.6900	-4.851%	593,630	-51.562%
2019-07-25	16.7700	16.8149	16.4100	16.4900	-1.552%	388,453	-53.911%
2019-07-24	16.3600	16.8000	16.3000	16.7500	+2.446%	313,190	-54.627%
2019-07-23	16.2300	16.5100	16.1000	16.3500	+1.616%	173,408	-53.517%
2019-07-22	15.9100	16.1300	15.9100	16.0900	+1.514%	120,878	-52.766%
2019-07-19	15.9000	16.0400	15.8300	15.8500	-0.189%	201,062	-52.050%
2019-07-18	15.8700	16.0400	15.8300	15.8800	+0.063%	167,888	-52.141%
2019-07-17	15.9000	15.9200	15.8000	15.8700	-0.126%	280,699	-52.111%
2019-07-16	15.7000	16.0000	15.6500	15.8900	+0.126%	210,541	-52.171%
2019-07-15	15.9500	16.0326	15.7200	15.8700	+0.126%	141,827	-52.111%
2019-07-12	15.7000	15.9600	15.7000	15.8500	+0.699%	295,926	-52.050%
2019-07-11	15.9200	15.9600	15.7200	15.7400	-1.870%	188,562	-51.715%
2019-07-10	16.0100	16.2200	15.9900	16.0400	+0.754%	194,200	-52.618%
2019-07-09	15.8100	15.9300	15.7150	15.9200	+0.189%	187,944	-52.261%
2019-07-08	16.3100	16.3100	15.8500	15.8900	-2.813%	237,307	-52.171%
2019-07-05	16.3400	16.4000	16.1200	16.3500	-0.729%	122,714	-53.517%
2019-07-03	16.5300	16.5400	16.3275	16.4700	+0.243%	64,962	-53.855%
2019-07-02	16.7900	16.7900	16.3300	16.4300	-2.202%	182,085	-53.743%
2019-07-01	16.9000	17.1050	16.6100	16.8000	+1.205%	198,428	-54.762%
2019-06-28	16.5500	16.7800	16.5400	16.6000	+0.912%	472,015	-54.217%
2019-06-27	16.4100	16.5300	16.2800	16.4500	+0.858%	174,529	-53.799%
2019-06-26	16.3400	16.5100	16.2400	16.3100	+0.741%	149,324	-53.403%
2019-06-25	16.4300	16.5100	16.1800	16.1900	-1.160%	219,136	-53.057%
2019-06-24	16.6400	16.6600	16.3500	16.3800	-0.907%	225,695	-53.602%
2019-06-21	16.5900	16.7000	16.4900	16.5300	-0.482%	466,379	-54.023%
2019-06-20	16.6100	16.7700	16.5250	16.6100	+0.973%	251,069	-54.244%
2019-06-19	16.3200	16.4600	16.2400	16.4500	+1.356%	177,467	-53.799%
2019-06-18	16.1300	16.3500	16.0100	16.2300	+1.628%	246,329	-53.173%
2019-06-17	15.8000	16.0800	15.8000	15.9700	+1.076%	196,625	-52.411%
2019-06-14	15.9500	15.9800	15.7500	15.8000	-1.619%	208,329	-51.899%
2019-06-13	15.8100	16.0900	15.7618	16.0600	+1.453%	179,732	-52.677%
2019-06-12	15.8400	15.8800	15.6800	15.8300	-0.126%	145,630	-51.990%
2019-06-11	16.0400	16.0900	15.7500	15.8500	-0.377%	219,485	-52.050%
2019-06-10	15.8800	16.0700	15.7300	15.9100	+0.952%	271,985	-52.231%
2019-06-07	15.6500	15.8600	15.5248	15.7600	+1.743%	335,286	-51.777%
2019-06-06	15.5200	15.5800	15.2700	15.4900	-0.065%	105,283	-50.936%
2019-06-05	15.7700	15.7700	15.3700	15.5000	-1.022%	158,606	-50.968%
2019-06-04	15.1400	15.6700	15.1400	15.6600	+4.261%	280,939	-51.469%
2019-06-03	14.7900	15.1800	14.7600	15.0200	+1.555%	275,392	-49.401%
2019-05-31	14.9500	15.0800	14.6800	14.7900	-2.569%	220,654	-48.614%
2019-05-30	15.1600	15.2900	15.0500	15.1800	+0.463%	229,647	-49.934%
2019-05-29	15.1600	15.2500	15.0300	15.1100	-1.564%	250,108	-49.702%
2019-05-28	15.4600	15.5300	15.3000	15.3500	-0.325%	303,585	-50.489%
2019-05-24	15.4800	15.6900	15.3575	15.4000	+0.130%	268,631	-50.649%
2019-05-23	15.1200	15.4100	15.0500	15.3800	+0.195%	349,672	-50.585%
2019-05-22	15.4400	15.5800	15.2200	15.3500	-1.476%	299,955	-50.489%
2019-05-21	15.2800	15.7100	15.2800	15.5800	+2.838%	439,265	-51.220%
2019-05-20	15.0600	15.1700	14.9300	15.1500	-0.916%	384,363	-49.835%
2019-05-17	15.4600	15.5900	15.2350	15.2900	-2.363%	406,322	-50.294%
2019-05-16	15.6300	15.8000	15.5400	15.6600	+0.513%	222,377	-51.469%
2019-05-15	15.3900	15.6800	15.3900	15.5800	+0.581%	186,288	-51.220%
2019-05-14	15.4500	15.5650	15.3800	15.4900	+0.781%	533,469	-50.936%
2019-05-13	15.4100	15.5300	15.2200	15.3700	-2.783%	411,683	-50.553%
2019-05-10	15.8000	15.9800	15.5900	15.8100	-0.378%	202,488	-51.929%
2019-05-09	15.7800	15.9500	15.5300	15.8700	-0.688%	265,548	-52.111%
2019-05-08	16.1800	16.2800	15.9400	15.9800	-1.662%	278,602	-52.441%
2019-05-07	16.1500	16.4100	16.1200	16.2500	-0.429%	386,052	-53.231%
2019-05-06	15.9800	16.3400	15.9600	16.3200	-0.609%	439,895	-53.431%
2019-05-03	15.9500	16.4800	15.8700	16.4200	+3.924%	320,518	-53.715%
2019-05-02	16.0700	16.0800	15.7000	15.8000	-1.741%	336,716	-51.899%
2019-05-01	16.4000	16.4800	16.0700	16.0800	-1.410%	213,120	-52.736%
2019-04-30	16.4600	16.4700	16.0700	16.3100	-0.851%	626,373	-53.403%
2019-04-29	16.5900	16.6200	16.3800	16.4500	-0.484%	230,463	-53.799%
2019-04-26	16.2900	16.5500	16.1300	16.5300	+1.349%	250,004	-54.023%
2019-04-25	16.6000	16.7100	16.2900	16.3100	-1.924%	301,635	-53.403%
2019-04-24	16.2500	16.6800	16.2500	16.6300	+2.025%	823,776	-54.299%
2019-04-23	17.2200	17.2400	16.0400	16.3000	-5.562%	998,469	-53.374%
2019-04-22	19.0100	19.3600	17.2200	17.2600	-7.701%	525,493	-55.968%
2019-04-18	18.4500	18.8000	18.3815	18.7000	+1.081%	318,635	-59.358%
2019-04-17	18.7100	18.7900	18.4000	18.5000	-0.108%	194,949	-58.919%
2019-04-16	18.3800	18.6700	18.3300	18.5200	+1.591%	212,663	-58.963%
2019-04-15	18.4900	18.5200	18.1100	18.2300	-1.459%	174,002	-58.310%
2019-04-12	18.6200	18.6900	18.4500	18.5000	+0.434%	169,801	-58.919%
2019-04-11	18.6800	18.7900	18.4100	18.4200	-1.180%	181,995	-58.740%
2019-04-10	18.2900	18.6400	18.2600	18.6400	+2.081%	201,579	-59.227%
2019-04-09	18.4700	18.4700	18.1800	18.2600	-1.404%	375,204	-58.379%
2019-04-08	18.4600	18.5200	18.3300	18.5200	+0.271%	120,102	-58.963%
2019-04-05	18.4500	18.6100	18.3300	18.4700	+0.599%	347,083	-58.852%
2019-04-04	18.1600	18.4000	18.1300	18.3600	+0.935%	191,473	-58.606%
2019-04-03	18.2700	18.4600	18.1300	18.1900	+0.442%	229,117	-58.219%
2019-04-02	17.8600	18.1500	17.8100	18.1100	+1.400%	185,564	-58.034%
2019-04-01	17.5400	17.9800	17.3425	17.8600	+2.999%	236,145	-57.447%
2019-03-29	17.4400	17.4900	17.2100	17.3400	+0.173%	203,455	-56.171%
2019-03-28	17.1700	17.4400	17.1400	17.3100	+0.581%	216,016	-56.095%
2019-03-27	17.2300	17.3400	17.0900	17.2100	-0.635%	102,578	-55.840%
2019-03-26	17.3500	17.5200	17.1500	17.3200	+0.174%	128,409	-56.120%
2019-03-25	17.1300	17.3500	16.9600	17.2900	+0.465%	140,884	-56.044%
2019-03-22	17.9100	17.9998	17.1900	17.2100	-4.548%	186,917	-55.840%
2019-03-21	17.8900	18.2100	17.8900	18.0300	+0.783%	155,776	-57.848%
2019-03-20	17.9700	18.0200	17.7000	17.8900	-0.611%	207,235	-57.518%
2019-03-19	18.1000	18.1550	17.9300	18.0000	+0.056%	133,653	-57.778%
2019-03-18	18.1900	18.3100	17.8900	17.9900	-0.717%	97,302	-57.754%
2019-03-15	18.1400	18.3900	18.0000	18.1200	+0.055%	731,344	-58.057%
2019-03-14	18.1000	18.1100	17.9100	18.1100	+0.166%	330,971	-58.034%
2019-03-13	17.9900	18.1400	17.9900	18.0800	+1.062%	170,744	-57.965%
2019-03-12	17.9300	17.9600	17.7800	17.8900	-0.390%	149,260	-57.518%
2019-03-11	17.6200	18.0150	17.6200	17.9600	+2.162%	166,035	-57.684%
2019-03-08	17.3800	17.6200	17.2700	17.5800	+0.114%	174,888	-56.769%
2019-03-07	17.7000	17.7060	17.4200	17.5600	-1.070%	160,414	-56.720%
2019-03-06	18.2700	18.3200	17.7500	17.7500	-2.633%	144,732	-57.183%
2019-03-05	18.3000	18.3400	18.1500	18.2300	-0.546%	227,902	-58.310%
2019-03-04	18.5700	18.7000	18.2310	18.3300	-0.919%	144,409	-58.538%
2019-03-01	18.3600	18.6200	18.3600	18.5000	+1.648%	174,449	-58.919%
2019-02-28	18.2000	18.3200	18.0200	18.2000	-0.546%	305,262	-58.242%
2019-02-27	18.3500	18.3915	18.1000	18.3000	-0.759%	203,238	-58.470%
2019-02-26	18.6000	18.6700	18.4200	18.4400	-1.126%	182,097	-58.785%
2019-02-25	18.7000	18.7800	18.5400	18.6500	+0.431%	287,851	-59.249%
2019-02-22	18.4900	18.6300	18.4200	18.5700	+0.979%	220,320	-59.074%
2019-02-21	18.5300	18.5500	18.3000	18.3900	-1.500%	152,347	-58.673%
2019-02-20	18.4700	18.7700	18.4700	18.6700	+0.756%	229,317	-59.293%
2019-02-19	18.5300	18.7000	18.3300	18.5300	-0.430%	190,941	-58.985%
2019-02-15	18.4500	18.7200	18.3600	18.6100	+1.362%	257,988	-59.162%
2019-02-14	18.1600	18.4800	18.1300	18.3600	+0.658%	309,794	-58.606%
2019-02-13	18.2100	18.3100	18.0300	18.2400	+0.885%	211,449	-58.333%
2019-02-12	17.9800	18.2000	17.9500	18.0800	+0.949%	263,888	-57.965%
2019-02-11	17.7800	17.9200	17.6500	17.9100	+0.731%	170,999	-57.566%
2019-02-08	17.6500	17.8400	17.5400	17.7800	+0.452%	319,277	-57.255%
2019-02-07	17.9700	18.0600	17.6900	17.7000	-2.694%	265,019	-57.062%
2019-02-06	18.2800	18.5800	18.1750	18.1900	-0.492%	263,141	-58.219%
2019-02-05	17.9100	18.3200	17.8400	18.2800	+2.754%	307,002	-58.425%
2019-02-04	17.7600	17.8800	17.6100	17.7900	+0.282%	204,716	-57.279%
2019-02-01	17.8600	17.9700	17.5800	17.7400	-0.056%	223,779	-57.159%
2019-01-31	17.7700	17.9400	17.5800	17.7500	-0.113%	315,992	-57.183%
2019-01-30	17.4400	17.7800	17.4350	17.7700	+2.303%	302,279	-57.231%
2019-01-29	17.7200	17.8600	17.2300	17.3700	-1.138%	255,388	-56.246%
2019-01-28	17.4300	17.8300	17.1500	17.5700	-0.453%	455,027	-56.744%
2019-01-25	17.1100	17.8200	17.1100	17.6500	+3.885%	518,822	-56.941%
2019-01-24	15.5000	17.0750	15.0101	16.9900	+7.260%	607,452	-55.268%
2019-01-23	16.2300	16.3000	15.6700	15.8400	-2.283%	170,909	-52.020%
2019-01-22	16.5900	16.6800	16.0900	16.2100	-3.166%	253,590	-53.115%
2019-01-18	16.3300	16.7500	16.2900	16.7400	+3.397%	216,797	-54.600%
2019-01-17	16.2000	16.3200	16.0100	16.1900	-0.553%	238,959	-53.057%
2019-01-16	16.1700	16.4500	16.1100	16.2800	+0.370%	181,653	-53.317%
2019-01-15	16.2200	16.3100	16.0700	16.2200	+0.123%	168,554	-53.144%
2019-01-14	16.3800	16.4100	16.1200	16.2000	-1.937%	236,094	-53.086%
2019-01-11	16.3900	16.7000	16.3900	16.5200	-0.121%	155,571	-53.995%
2019-01-10	16.5000	16.6397	16.3950	16.5400	+0.242%	368,102	-54.051%
2019-01-09	16.3700	16.6200	16.2800	16.5000	+2.104%	273,697	-53.939%
2019-01-08	16.2100	16.3300	15.9600	16.1600	+1.571%	323,996	-52.970%
2019-01-07	15.6900	16.0392	15.5200	15.9100	+1.661%	326,467	-52.231%
2019-01-04	15.4200	15.7300	15.2250	15.6500	+3.642%	288,390	-51.438%
2019-01-03	15.4300	15.5800	14.9600	15.1000	-3.576%	394,257	-49.669%
2019-01-02	15.1800	15.6700	14.9600	15.6600	+2.689%	305,643	-51.469%
2018-12-31	15.1500	15.3300	14.9300	15.2500	+1.194%	276,222	-50.164%
2018-12-28	15.1300	15.4400	15.0600	15.0700	-0.133%	239,847	-49.569%
2018-12-27	14.6500	15.1000	14.5800	15.0900	+1.343%	294,112	-49.636%
2018-12-26	14.4500	14.9100	14.2104	14.8900	+3.403%	242,537	-48.959%
2018-12-24	14.5400	14.9200	14.3900	14.4000	-1.774%	97,035	-47.222%
2018-12-21	15.1400	15.2900	14.6400	14.6600	-3.489%	565,759	-48.158%
2018-12-20	15.5300	15.7100	15.1600	15.1900	-1.746%	357,110	-49.967%
2018-12-19	15.6400	15.8000	15.3200	15.4600	-1.024%	480,347	-50.841%
2018-12-18	15.3800	15.6900	15.3800	15.6200	+2.359%	322,203	-51.344%
2018-12-17	15.5700	15.7500	15.2000	15.2600	-2.179%	370,350	-50.197%
2018-12-14	15.8000	15.9800	15.5600	15.6000	-1.825%	290,288	-51.282%
2018-12-13	15.9800	16.0700	15.6800	15.8900	+0.063%	352,273	-52.171%
2018-12-12	15.9200	16.1100	15.7029	15.8800	+1.730%	218,814	-52.141%
2018-12-11	15.8600	15.9600	15.4900	15.6100	+0.064%	148,094	-51.313%
2018-12-10	15.3100	15.6700	15.2500	15.6000	+1.961%	390,866	-51.282%
2018-12-07	15.7500	15.8500	15.2300	15.3000	-2.980%	218,702	-50.327%
2018-12-06	15.5800	15.7950	15.3800	15.7700	-0.818%	289,634	-51.807%
2018-12-04	16.6300	16.6300	15.8600	15.9000	-4.619%	232,313	-52.201%
2018-12-03	16.8000	16.8000	16.4000	16.6700	+1.092%	240,708	-54.409%
2018-11-30	16.3200	16.5200	16.1500	16.4900	+0.488%	227,474	-53.911%
2018-11-29	16.5000	16.6100	16.3400	16.4100	-1.085%	151,191	-53.687%
2018-11-28	16.1300	16.5900	15.8300	16.5900	+3.623%	331,192	-54.189%
2018-11-27	15.9600	16.2100	15.8500	16.0100	-0.311%	226,603	-52.530%
2018-11-26	16.3500	16.4400	15.9150	16.0600	-0.680%	411,352	-52.677%
2018-11-23	15.8700	16.3900	15.8700	16.1700	+0.936%	71,662	-52.999%
2018-11-21	15.9600	16.2200	15.8507	16.0200	+1.585%	200,957	-52.559%
2018-11-20	15.6600	16.0300	15.4000	15.7700	-1.376%	506,992	-51.807%
2018-11-19	16.5500	16.7700	15.9800	15.9900	-4.079%	363,817	-52.470%
2018-11-16	16.2800	16.7000	16.2509	16.6700	+1.337%	497,166	-54.409%
2018-11-15	15.9800	16.4950	15.9800	16.4500	+2.556%	231,140	-53.799%
2018-11-14	16.3200	16.5300	16.0300	16.0400	-0.681%	346,236	-52.618%
2018-11-13	16.2000	16.5000	16.1300	16.1500	+0.186%	220,285	-52.941%
2018-11-12	16.6600	16.7400	16.1200	16.1200	-3.876%	315,196	-52.854%
2018-11-09	16.9700	17.0300	16.5700	16.7700	-1.872%	496,088	-54.681%
2018-11-08	17.0700	17.3500	16.9700	17.0900	-0.292%	215,923	-55.530%
2018-11-07	17.0100	17.2000	16.9000	17.1400	+1.600%	590,458	-55.659%
2018-11-06	16.6700	17.0800	16.6700	16.8700	+0.777%	566,116	-54.950%
2018-11-05	16.8400	16.8875	16.3900	16.7400	-0.594%	435,627	-54.600%
2018-11-02	16.5900	16.9400	16.5400	16.8400	+1.999%	377,395	-54.869%
2018-11-01	16.6500	16.9000	16.2400	16.5100	-1.019%	557,701	-53.967%
2018-10-31	16.1600	16.7200	15.9500	16.6800	+5.104%	873,269	-54.436%
2018-10-30	15.4100	15.8900	15.4000	15.8700	+3.186%	425,572	-52.111%
2018-10-29	15.3700	15.9200	15.2300	15.3800	+1.989%	406,441	-50.585%
2018-10-26	15.5500	15.5500	15.0400	15.0800	-4.678%	499,828	-49.602%
2018-10-25	15.5200	16.1900	15.4400	15.8200	+3.738%	697,038	-51.960%
2018-10-24	17.6300	18.0300	15.1500	15.2500	-5.631%	646,807	-50.164%
2018-10-23	15.8800	16.2750	15.8500	16.1600	-0.493%	325,189	-52.970%
2018-10-22	16.1400	16.4300	16.0600	16.2400	+0.995%	147,857	-53.202%
2018-10-19	16.1900	16.2350	16.0100	16.0800	-0.433%	196,975	-52.736%
2018-10-18	16.7700	16.8400	16.1287	16.1500	-4.040%	225,399	-52.941%
2018-10-17	16.8100	16.8800	16.5700	16.8300	-0.119%	250,568	-54.843%
2018-10-16	16.5100	16.9200	16.3500	16.8500	+2.995%	295,619	-54.896%
2018-10-15	16.4200	16.5300	16.2100	16.3600	-0.668%	375,996	-53.545%
2018-10-12	16.7200	16.7200	16.2500	16.4700	+0.427%	433,445	-53.855%
2018-10-11	16.0400	16.4900	16.0400	16.4000	+1.110%	536,496	-53.659%
2018-10-10	16.4400	16.6000	16.2000	16.2200	-1.578%	569,060	-53.144%
2018-10-09	16.5500	16.7800	16.3800	16.4800	-0.842%	843,752	-53.883%