RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	10.42	10.57	10.11	10.25	2,147,501	-0.07(-0.64%)
Jan 30, 2019	10.58	10.60	10.23	10.32	2,801,692	-0.10(-1.00%)
Jan 29, 2019	10.52	10.87	10.41	10.42	1,643,846	+0.10(+1.01%)
Jan 28, 2019	10.75	10.86	10.26	10.32	1,807,926	-0.70(-6.38%)
Jan 25, 2019	10.49	11.03	10.43	11.02	2,390,848	+0.66(+6.32%)
Jan 24, 2019	10.10	10.70	10.10	10.37	3,693,724	+0.21(+2.06%)
Jan 23, 2019	10.67	10.92	9.749	10.16	4,920,581	-0.67(-6.15%)
Jan 22, 2019	10.78	10.85	10.43	10.82	3,376,882	-0.14(-1.30%)
Jan 18, 2019	10.96	11.20	10.79	10.96	2,942,752	+0.15(+1.41%)
Jan 17, 2019	10.78	10.93	10.60	10.81	1,643,634	-0.12(-1.13%)
Jan 16, 2019	10.64	11.03	10.53	10.94	2,342,458	+0.21(+1.95%)
Jan 15, 2019	10.43	10.77	10.43	10.73	3,113,659	+0.19(+1.80%)
Jan 14, 2019	10.32	10.73	10.32	10.54	2,118,391	+0.09(+0.82%)
Jan 11, 2019	10.42	10.52	10.15	10.45	2,453,153	-0.11(-1.08%)
Jan 10, 2019	10.13	10.61	10.12	10.57	2,073,907	+0.28(+2.68%)
Jan 09, 2019	9.834	10.49	9.530	10.29	3,186,489	+0.27(+2.65%)
Jan 08, 2019	10.44	10.54	9.967	10.02	2,098,088	-0.26(-2.50%)
Jan 07, 2019	9.844	10.38	9.844	10.28	1,442,671	+0.26(+2.56%)
Jan 04, 2019	10.05	10.19	9.768	10.02	1,758,221	+0.08(+0.76%)
Jan 03, 2019	9.796	10.23	9.540	9.948	2,134,721	+0.12(+1.26%)
Jan 02, 2019	9.198	10.03	9.122	9.825	2,264,134	+0.45(+4.76%)
Dec 31, 2018	9.473	9.502	9.074	9.378	1,883,462	-0.06(-0.60%)
Dec 28, 2018	9.521	9.796	9.331	9.435	1,512,263	-0.07(-0.70%)
Dec 27, 2018	9.426	9.616	9.107	9.502	1,532,266	-0.23(-2.34%)
Dec 26, 2018	9.112	9.744	8.884	9.730	1,082,913	+0.67(+7.45%)
Dec 24, 2018	9.188	9.464	9.046	9.055	552,325	-0.27(-2.85%)
Dec 21, 2018	9.635	9.749	9.302	9.321	4,006,883	-0.30(-3.16%)
Dec 20, 2018	9.787	10.22	9.587	9.625	2,045,416	-0.29(-2.88%)
Dec 19, 2018	10.55	10.63	9.877	9.910	2,044,918	-0.68(-6.46%)
Dec 18, 2018	10.48	10.92	10.39	10.59	2,623,260	+0.10(+1.00%)
Dec 17, 2018	10.67	10.80	10.44	10.49	1,639,603	+0.01(+0.09%)
Dec 14, 2018	10.46	10.69	10.42	10.48	948,046	-0.16(-1.52%)
Dec 13, 2018	10.40	10.83	10.31	10.64	1,328,014	-0.29(-2.61%)
Dec 12, 2018	11.15	11.18	10.92	10.93	1,113,575	+0.15(+1.41%)
Dec 11, 2018	11.49	11.49	10.62	10.77	1,322,784	-0.31(-2.83%)
Dec 10, 2018	11.07	11.35	10.91	11.09	1,402,154	-0.18(-1.60%)
Dec 07, 2018	12.14	12.20	11.21	11.27	1,635,505	-0.29(-2.55%)
Dec 06, 2018	11.78	11.92	11.18	11.56	2,581,311	-0.57(-4.70%)
Dec 04, 2018	12.87	12.97	12.06	12.13	1,640,767	-0.79(-6.10%)
Dec 03, 2018	13.08	13.09	12.76	12.92	2,048,578	+0.49(+3.97%)
Nov 30, 2018	13.17	13.19	12.42	12.43	2,597,865	-0.91(-6.84%)
Nov 29, 2018	13.83	14.02	13.13	13.34	1,319,706	-0.20(-1.47%)
Nov 28, 2018	13.29	13.55	12.89	13.54	906,341	+0.02(+0.14%)
Nov 27, 2018	13.30	13.59	13.20	13.52	1,047,048	+0.18(+1.35%)
Nov 26, 2018	13.22	13.63	13.20	13.34	1,438,418	+0.32(+2.48%)
Nov 23, 2018	12.81	13.24	12.81	13.02	373,408	-0.37(-2.77%)
Nov 21, 2018		13.39	13.39	13.39	0	+0.19(+1.44%)
Nov 20, 2018	13.33	13.48	13.00	13.20	1,367,058	-0.50(-3.68%)
Nov 19, 2018	13.22	13.82	13.13	13.70	1,887,413	+0.39(+2.93%)
Nov 16, 2018	12.86	13.34	12.79	13.31	1,781,901	+0.54(+4.24%)
Nov 15, 2018	12.40	12.81	12.34	12.77	1,606,875	+0.27(+2.13%)
Nov 14, 2018	12.75	12.75	12.24	12.50	2,097,411	+0.28(+2.25%)
Nov 13, 2018	12.68	13.01	12.22	12.23	2,032,107	-0.50(-3.96%)
Nov 12, 2018	13.56	13.56	12.72	12.73	1,545,492	-0.42(-3.18%)
Nov 09, 2018	12.97	13.42	12.97	13.15	1,353,975	-0.34(-2.53%)
Nov 08, 2018	13.69	13.79	13.38	13.49	1,427,956	-0.25(-1.80%)
Nov 07, 2018	13.94	14.11	13.45	13.74	1,983,738	+0.03(+0.21%)
Nov 06, 2018	14.09	14.22	13.62	13.71	1,361,515	-0.38(-2.67%)
Nov 05, 2018	14.15	14.30	13.91	14.09	1,318,427	+0.19(+1.35%)
Nov 02, 2018	13.75	14.28	13.64	13.90	1,359,990	-0.04(-0.27%)
Nov 01, 2018	14.11	14.33	13.61	13.94	1,956,020	-0.04(-0.27%)
Oct 31, 2018	14.18	14.32	13.93	13.97	2,124,451	-0.10(-0.73%)
Oct 30, 2018	12.93	14.16	12.93	14.08	2,182,207	+0.81(+6.09%)
Oct 29, 2018	13.53	13.66	13.10	13.27	1,919,348	-0.23(-1.67%)
Oct 26, 2018	12.52	13.73	12.32	13.50	2,294,798	+0.66(+5.12%)
Oct 25, 2018	12.67	13.06	12.24	12.84	2,869,502	+0.61(+4.99%)
Oct 24, 2018	13.47	13.47	12.23	12.23	3,276,141	-0.86(-6.60%)
Oct 23, 2018	13.13	13.43	12.66	13.09	2,110,783	-0.58(-4.26%)
Oct 22, 2018	13.83	13.89	13.55	13.67	1,449,105	-0.18(-1.29%)
Oct 19, 2018	14.04	14.57	13.80	13.85	1,636,631	-0.13(-0.94%)
Oct 18, 2018	14.14	14.58	13.95	13.98	1,730,355	-0.59(-4.06%)
Oct 17, 2018	13.81	14.78	13.81	14.58	2,063,935	-0.07(-0.45%)
Oct 16, 2018	14.56	14.66	14.44	14.64	1,778,495	+0.20(+1.37%)
Oct 15, 2018	14.42	14.61	14.19	14.44	1,452,188	+0.08(+0.52%)
Oct 12, 2018	14.79	14.94	14.12	14.37	2,251,247	-0.14(-0.97%)
Oct 11, 2018	14.59	14.99	14.40	14.51	1,599,936	-0.29(-1.97%)
Oct 10, 2018	15.75	15.89	14.74	14.80	1,955,673	-1.06(-6.69%)
Oct 09, 2018	15.82	16.13	15.70	15.86	1,967,874	+0.03(+0.18%)
Oct 08, 2018	15.62	15.90	15.55	15.83	1,540,023	-0.05(-0.30%)
Oct 05, 2018	15.83	16.04	15.57	15.88	1,976,523	+0.03(+0.18%)
Oct 04, 2018	15.87	16.19	15.66	15.85	2,189,545	+0.07(+0.42%)
Oct 03, 2018	15.26	15.85	15.04	15.79	3,008,460	+0.54(+3.57%)
Oct 02, 2018	14.78	15.50	14.62	15.24	2,076,169	+0.47(+3.18%)
Oct 01, 2018	14.30	14.91	14.11	14.77	1,418,776	+0.23(+1.62%)
Sep 28, 2018	14.55	14.93	14.50	14.54	1,716,067	-0.07(-0.45%)
Sep 27, 2018	14.47	14.66	13.99	14.60	1,628,164	+0.13(+0.91%)
Sep 26, 2018	14.93	15.17	14.45	14.47	1,602,508	-0.57(-3.81%)
Sep 25, 2018	14.96	15.08	14.85	15.04	2,022,382	+0.17(+1.14%)
Sep 24, 2018	14.94	14.98	14.60	14.88	1,371,417	+0.17(+1.15%)
Sep 21, 2018	14.61	14.75	14.46	14.71	1,896,874	+0.19(+1.29%)
Sep 20, 2018	14.55	14.75	14.36	14.52	1,649,693	+0.08(+0.52%)
Sep 19, 2018	14.38	14.73	14.38	14.44	1,326,220	+0.02(+0.13%)
Sep 18, 2018	14.20	14.49	14.12	14.42	1,194,921	+0.42(+3.02%)
Sep 17, 2018	14.05	14.29	13.92	14.00	1,328,509	-0.01(-0.07%)
Sep 14, 2018	13.38	14.12	13.31	14.01	1,908,800	+0.59(+4.41%)
Sep 13, 2018	13.43	13.84	13.20	13.42	1,437,090	-0.15(-1.11%)
Sep 12, 2018	13.29	13.87	13.19	13.57	1,903,276	+0.47(+3.58%)
Sep 11, 2018	12.67	13.22	12.63	13.10	1,319,468	+0.37(+2.88%)
Sep 10, 2018	12.56	12.90	12.50	12.73	966,644	+0.25(+2.03%)
Sep 07, 2018	12.33	12.50	12.17	12.48	1,600,534	-0.04(-0.30%)
Sep 06, 2018	12.62	12.63	12.30	12.52	1,281,250	-0.12(-0.97%)
Sep 05, 2018	12.67	12.83	12.35	12.64	2,141,336	-0.15(-1.18%)
Sep 04, 2018	12.87	12.91	12.58	12.79	1,297,225	-0.06(-0.44%)
Aug 31, 2018		12.85	12.85	12.85	0	+0.25(+2.01%)
Aug 30, 2018	13.22	13.22	12.24	12.59	5,939,733	-0.92(-6.81%)
Aug 29, 2018	13.55	13.64	13.36	13.51	751,301	-0.02(-0.14%)
Aug 28, 2018	13.82	13.93	13.51	13.53	687,575	-0.21(-1.50%)
Aug 27, 2018	13.57	13.99	13.57	13.74	825,267	+0.12(+0.90%)
Aug 24, 2018	13.64	13.85	13.56	13.62	839,505	+0.14(+1.05%)
Aug 23, 2018	13.95	13.99	13.41	13.48	1,708,426	-0.57(-4.08%)
Aug 22, 2018	14.40	14.47	13.95	14.05	1,606,507	-0.25(-1.77%)
Aug 21, 2018	14.21	14.50	14.18	14.30	1,323,137	+0.27(+1.94%)
Aug 20, 2018	13.88	14.21	13.88	14.03	1,058,038	+0.22(+1.56%)
Aug 17, 2018	13.50	13.88	13.39	13.81	753,574	+0.40(+3.01%)
Aug 16, 2018	13.31	13.57	13.29	13.41	847,413	+0.17(+1.28%)
Aug 15, 2018	13.91	14.05	13.12	13.24	1,771,879	-0.81(-5.75%)
Aug 14, 2018	14.02	14.25	13.93	14.05	1,583,973	+0.17(+1.22%)
Aug 13, 2018	14.22	14.24	13.83	13.88	1,707,502	-0.32(-2.25%)
Aug 10, 2018	13.84	14.25	13.84	14.20	1,616,719	+0.40(+2.93%)
Aug 09, 2018	13.77	13.97	13.56	13.80	2,185,804	-0.23(-1.67%)
Aug 08, 2018	13.68	14.11	13.55	14.03	1,343,127	+0.16(+1.14%)
Aug 07, 2018	14.05	14.19	13.85	13.87	1,028,726	+0.02(+0.13%)
Aug 06, 2018	13.78	14.06	13.61	13.85	1,144,142	+0.09(+0.68%)
Aug 03, 2018	13.83	14.25	13.71	13.76	1,258,790	+0.00(+0.00%)
Aug 02, 2018	13.42	13.87	13.40	13.76	1,404,882	+0.12(+0.89%)
Aug 01, 2018	13.55	13.81	13.42	13.64	1,810,179	-0.17(-1.22%)
Jul 31, 2018	14.06	14.11	13.50	13.81	1,849,469	-0.22(-1.60%)
Jul 30, 2018	13.98	14.17	13.88	14.03	1,474,570	+0.21(+1.48%)
Jul 27, 2018	13.14	14.38	13.14	13.83	3,239,538	+0.53(+4.00%)
Jul 26, 2018	12.58	13.36	12.58	13.29	3,219,531	+0.47(+3.64%)
Jul 25, 2018	13.22	13.39	12.11	12.83	5,255,979	-0.23(-1.79%)
Jul 24, 2018	13.39	13.59	12.98	13.06	3,667,015	-0.23(-1.75%)
Jul 23, 2018	14.01	14.02	12.90	13.29	3,686,100	-0.74(-5.25%)
Jul 20, 2018	13.69	14.23	13.62	14.03	2,049,650	+0.41(+3.01%)
Jul 19, 2018	13.70	13.93	13.55	13.62	2,937,443	-0.22(-1.62%)
Jul 18, 2018	13.93	13.98	13.31	13.84	1,976,522	-0.12(-0.87%)
Jul 17, 2018	13.70	13.97	13.53	13.97	2,349,627	+0.22(+1.63%)
Jul 16, 2018	13.90	13.90	13.55	13.74	1,177,272	-0.37(-2.64%)
Jul 13, 2018	13.92	14.33	13.92	14.11	2,257,553	+0.20(+1.41%)
Jul 12, 2018	13.99	14.07	13.31	13.92	1,906,815	-0.04(-0.27%)
Jul 11, 2018	13.83	14.30	13.76	13.96	1,898,585	-0.11(-0.80%)
Jul 10, 2018	14.70	14.94	13.97	14.07	2,563,195	-0.52(-3.58%)
Jul 09, 2018	14.26	14.70	14.22	14.59	1,001,108	+0.37(+2.62%)
Jul 06, 2018	13.90	14.37	13.90	14.22	1,795,397	+0.17(+1.20%)
Jul 05, 2018	13.99	14.15	13.85	14.05	2,384,828	+0.24(+1.76%)
Jul 03, 2018		13.81	13.81	13.81	0	+0.54(+4.08%)
Jul 02, 2018	13.50	13.57	12.98	13.27	1,993,699	-0.33(-2.40%)
Jun 29, 2018		13.77	13.39	13.59	2,145,096	-0.06(-0.41%)
Jun 28, 2018	13.57	13.74	13.49	13.65	2,190,598	+0.02(+0.14%)
Jun 27, 2018	13.21	13.84	13.18	13.63	2,984,790	+0.64(+4.96%)
Jun 26, 2018	12.73	13.09	12.64	12.99	2,273,006	+0.25(+1.98%)
Jun 25, 2018	13.20	13.22	12.64	12.73	2,918,925	-0.49(-3.74%)
Jun 22, 2018	13.75	13.92	13.03	13.23	3,461,042	+0.21(+1.58%)
Jun 21, 2018	13.05	13.41	12.92	13.02	2,217,483	-0.12(-0.92%)
Jun 20, 2018	13.15	13.32	12.95	13.14	1,355,635	+0.04(+0.28%)
Jun 19, 2018	13.15	13.18	12.86	13.11	2,649,923	-0.21(-1.54%)
Jun 18, 2018	13.12	13.46	13.06	13.31	3,192,248	+0.10(+0.78%)
Jun 15, 2018		13.42	13.24	13.21	2,957,130	-0.03(-0.21%)
Jun 14, 2018	13.62	13.75	13.23	13.24	1,683,809	-0.27(-2.00%)
Jun 13, 2018	13.60	13.81	13.44	13.51	1,633,826	-0.12(-0.89%)
Jun 12, 2018	13.22	13.74	13.15	13.63	2,218,404	+0.44(+3.32%)
Jun 11, 2018	13.11	13.24	12.97	13.19	2,646,384	+0.03(+0.21%)
Jun 08, 2018	14.05	14.22	12.98	13.16	4,792,688	-0.98(-6.93%)
Jun 07, 2018	14.59	14.76	13.96	14.14	3,753,924	-0.06(-0.39%)
Jun 06, 2018			14.11	14.20	1,935,485	-0.31(-2.12%)
Jun 05, 2018	14.50	14.65	14.16	14.51	1,988,998	-0.02(-0.13%)
Jun 04, 2018	14.91	14.94	14.38	14.52	1,884,238	-0.33(-2.20%)
Jun 01, 2018	15.40	15.45	14.66	14.85	2,227,766	-0.47(-3.05%)
May 31, 2018	16.03	16.12	15.28	15.32	2,726,215	-0.94(-5.79%)
May 30, 2018	16.12	16.56	16.05	16.26	1,328,769	+0.36(+2.29%)
May 29, 2018	15.51	16.04	15.51	15.90	1,797,228	+0.14(+0.89%)
May 25, 2018		15.76	15.76	15.76	0	-1.09(-6.48%)
May 24, 2018	16.90	17.34	16.82	16.85	1,030,883	-0.62(-3.53%)
May 23, 2018	17.28	17.57	17.19	17.46	765,183	-0.01(-0.05%)
May 22, 2018	17.77	18.23	17.37	17.47	958,860	-0.27(-1.53%)
May 21, 2018	17.56	17.75	17.35	17.74	850,866	+0.33(+1.87%)
May 18, 2018	18.22	18.28	17.29	17.42	1,929,729	-0.83(-4.55%)
May 17, 2018	18.07	18.83	18.07	18.25	1,578,758	+0.21(+1.19%)
May 16, 2018	18.03	18.25	17.92	18.03	1,485,101	+0.07(+0.36%)
May 15, 2018	18.00	18.15	17.68	17.97	1,363,819	-0.04(-0.21%)
May 14, 2018	17.82	18.21	17.82	18.00	1,346,161	+0.30(+1.69%)
May 11, 2018	17.85	18.03	17.69	17.71	1,130,289	-0.12(-0.68%)
May 10, 2018	17.36	18.01	17.36	17.83	1,250,062	+0.15(+0.84%)
May 09, 2018	17.86	17.93	17.46	17.68	1,876,588	+0.17(+0.96%)
May 08, 2018	17.41	17.58	16.79	17.51	1,659,110	+0.12(+0.69%)
May 07, 2018	17.19	17.82	17.08	17.39	1,063,438	+0.41(+2.40%)
May 04, 2018	17.08	17.23	16.88	16.98	1,723,041	-0.17(-0.97%)
May 03, 2018	17.42	17.44	16.80	17.15	1,215,285	-0.26(-1.49%)
May 02, 2018	16.79	17.56	16.79	17.41	2,450,275	+0.63(+3.76%)
May 01, 2018	16.66	17.21	16.34	16.78	2,335,373	+0.07(+0.39%)
Apr 30, 2018	16.46	17.00	16.46	16.71	1,391,154	+0.02(+0.11%)
Apr 27, 2018	16.38	16.96	16.38	16.69	2,221,721	+0.14(+0.84%)
Apr 26, 2018	15.91	16.73	15.78	16.55	2,437,340	-0.08(-0.50%)
Apr 25, 2018	16.75	17.17	15.86	16.64	4,356,481	-0.79(-4.53%)
Apr 24, 2018	17.98	18.20	17.35	17.43	2,024,651	-0.45(-2.49%)
Apr 23, 2018	17.76	18.18	17.68	17.87	1,140,575	+0.06(+0.31%)
Apr 20, 2018	17.80	17.96	17.23	17.82	1,706,530	-0.06(-0.31%)
Apr 19, 2018	17.96	18.08	17.48	17.87	1,931,332	+0.01(+0.05%)
Apr 18, 2018	17.59	18.12	17.59	17.86	1,382,511	+0.61(+3.55%)
Apr 17, 2018	17.11	17.40	16.91	17.25	1,161,018	+0.13(+0.76%)
Apr 16, 2018	16.88	17.12	16.48	17.12	1,132,843	+0.26(+1.54%)
Apr 13, 2018	17.14	17.38	16.86	16.86	1,225,552	-0.21(-1.25%)
Apr 12, 2018	17.00	17.21	16.71	17.07	1,660,851	+0.14(+0.82%)
Apr 11, 2018	16.68	17.27	16.57	16.93	2,215,098	+0.08(+0.50%)
Apr 10, 2018	15.72	17.16	15.72	16.85	2,575,344	+1.30(+8.35%)
Apr 09, 2018	16.06	16.85	15.50	15.55	1,699,318	-0.42(-2.61%)
Apr 06, 2018	16.70	16.85	15.97	15.97	1,282,242	-0.97(-5.75%)
Apr 05, 2018	16.46	17.15	16.44	16.94	1,156,199	+0.64(+3.93%)
Apr 04, 2018	15.82	16.38	15.73	16.30	1,156,819	+0.06(+0.34%)
Apr 03, 2018	15.96	16.28	15.65	16.25	1,863,535	+0.27(+1.68%)
Apr 02, 2018	16.68	16.68	15.77	15.98	1,227,267	-0.75(-4.49%)
Mar 29, 2018		16.73	16.73	16.73	0	+0.91(+5.75%)
Mar 28, 2018	16.46	16.52	15.75	15.82	2,525,614	-0.69(-4.16%)
Mar 27, 2018	17.11	17.37	16.41	16.51	1,538,186	-0.45(-2.68%)
Mar 26, 2018	17.03	17.16	16.41	16.96	1,663,389	+0.15(+0.88%)
Mar 23, 2018	18.03	18.22	16.82	16.81	2,098,957	-1.10(-6.16%)
Mar 22, 2018	18.63	18.73	17.88	17.92	962,663	-0.94(-4.97%)
Mar 21, 2018	18.58	18.95	18.48	18.86	1,606,267	+0.41(+2.21%)
Mar 20, 2018	18.34	18.70	18.25	18.45	1,017,774	+0.27(+1.48%)
Mar 19, 2018	18.70	18.78	17.96	18.18	1,112,902	-0.61(-3.26%)
Mar 16, 2018	18.06	18.94	18.04	18.79	1,077,794	+0.79(+4.38%)
Mar 15, 2018	18.51	18.65	17.89	18.00	1,260,777	-0.42(-2.27%)
Mar 14, 2018	18.99	18.99	18.35	18.42	1,143,605	-0.47(-2.51%)
Mar 13, 2018	19.12	19.21	18.75	18.89	796,536	-0.23(-1.21%)
Mar 12, 2018	18.98	19.25	18.82	19.12	700,158	+0.14(+0.73%)
Mar 09, 2018	18.71	19.29	18.62	18.99	868,778	+0.42(+2.25%)
Mar 08, 2018	17.92	18.61	17.92	18.57	1,360,628	+0.67(+3.73%)
Mar 07, 2018			17.80	17.90	1,194,242	-0.41(-2.23%)
Mar 06, 2018	18.58	18.76	18.26	18.31	876,927	-0.13(-0.70%)
Mar 05, 2018	18.31	18.69	18.10	18.44	1,696,501	+0.04(+0.20%)
Mar 02, 2018	18.07	18.43	17.59	18.40	1,185,676	+0.16(+0.86%)
Mar 01, 2018	18.21	18.73	18.18	18.24	1,341,213	+0.02(+0.10%)
Feb 28, 2018	18.40	18.52	18.07	18.22	2,720,787	+0.02(+0.10%)
Feb 27, 2018	18.35	18.82	18.18	18.21	816,006	-0.08(-0.46%)
Feb 26, 2018	18.61	18.72	18.13	18.29	924,575	-0.25(-1.35%)
Feb 23, 2018	18.36	18.60	17.96	18.54	1,100,349	+0.25(+1.37%)
Feb 22, 2018				18.29	1,640,815	+0.73(+4.18%)
Feb 21, 2018	17.28	17.97	17.25	17.56	2,156,465	+0.28(+1.61%)
Feb 20, 2018	17.51	17.80	17.10	17.28	980,094	-0.15(-0.85%)
Feb 16, 2018		17.43	17.43	17.43	0	+0.32(+1.84%)
Feb 15, 2018	17.41	17.52	16.63	17.11	1,627,457	-0.33(-1.92%)
Feb 14, 2018	16.70	17.51	16.70	17.45	1,208,626	+0.51(+3.01%)
Feb 13, 2018	16.98	17.22	16.71	16.93	2,155,995	-0.27(-1.56%)
Feb 12, 2018	16.92	17.50	16.45	17.20	2,587,108	+0.80(+4.86%)
Feb 09, 2018	17.44	17.44	16.24	16.41	4,059,510	-0.79(-4.59%)
Feb 08, 2018	18.17	18.51	17.19	17.19	3,656,446	-1.01(-5.56%)
Feb 07, 2018	18.70	18.82	18.14	18.21	2,273,068	-0.54(-2.86%)
Feb 06, 2018	17.74	18.99	17.66	18.74	2,152,129	+0.48(+2.63%)
Feb 05, 2018	18.27	18.64	18.02	18.26	1,424,377	-0.29(-1.54%)
Feb 02, 2018	19.15	19.24	18.34	18.55	3,282,647	-0.97(-4.97%)