Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	28.50	28.75	27.55	28.10	647,023	-0.20(-0.71%)
Nov 29, 2016	28.15	28.80	27.99	28.30	512,520	+0.15(+0.53%)
Nov 28, 2016	28.40	28.45	27.90	28.15	329,165	-0.15(-0.53%)
Nov 25, 2016	28.20	28.35	27.90	28.30	113,190	+0.10(+0.35%)
Nov 23, 2016		28.20	28.20	28.20	0	-0.15(-0.53%)
Nov 22, 2016	27.75	28.40	27.65	28.35	482,229	+0.90(+3.28%)
Nov 21, 2016	27.80	27.95	27.10	27.45	334,536	-0.30(-1.08%)
Nov 18, 2016	26.80	27.75	26.80	27.75	339,337	+0.85(+3.16%)
Nov 17, 2016	27.05	27.15	26.70	26.90	409,230	-0.35(-1.28%)
Nov 16, 2016	25.95	27.43	25.95	27.25	1,009,500	+1.30(+5.01%)
Nov 15, 2016	26.10	26.50	25.85	25.95	672,431	-0.05(-0.19%)
Nov 14, 2016	26.45	26.53	25.80	26.00	413,717	-0.30(-1.14%)
Nov 11, 2016	25.95	26.50	25.95	26.30	751,408	+0.50(+1.94%)
Nov 10, 2016	26.10	26.35	25.65	25.80	474,287	+0.00(+0.00%)
Nov 09, 2016	25.00	25.95	24.50	25.80	368,415	+0.45(+1.78%)
Nov 08, 2016	25.45	25.65	24.95	25.35	197,910	+0.00(+0.00%)
Nov 07, 2016	24.95	25.55	24.80	25.35	324,849	+0.93(+3.79%)
Nov 04, 2016	24.40	24.85	24.25	24.43	306,429	-0.02(-0.10%)
Nov 03, 2016	24.05	24.70	22.80	24.45	457,966	+0.50(+2.09%)
Nov 02, 2016	24.25	24.45	23.95	23.95	351,240	-0.15(-0.62%)
Nov 01, 2016	24.35	24.40	23.73	24.10	445,916	-0.10(-0.41%)
Oct 31, 2016	24.25	24.38	23.85	24.20	463,144	+0.00(+0.00%)
Oct 28, 2016	24.75	25.00	24.05	24.20	397,887	-0.50(-2.02%)
Oct 27, 2016	25.10	25.40	24.61	24.70	476,829	-0.15(-0.60%)
Oct 26, 2016	25.05	25.25	24.65	24.85	369,029	-0.30(-1.19%)
Oct 25, 2016	25.35	25.68	25.12	25.15	232,566	-0.05(-0.20%)
Oct 24, 2016	25.00	25.55	25.00	25.20	525,085	+0.45(+1.82%)
Oct 21, 2016	24.80	25.00	24.50	24.75	231,508	-0.25(-1.00%)
Oct 20, 2016	24.95	25.10	24.65	25.00	358,090	-0.10(-0.40%)
Oct 19, 2016	24.80	25.35	24.60	25.10	489,327	+0.25(+1.01%)
Oct 18, 2016	24.90	25.35	24.75	24.85	371,250	+0.20(+0.81%)
Oct 17, 2016	25.05	25.20	24.50	24.65	263,993	-0.50(-1.99%)
Oct 14, 2016	24.95	25.34	24.54	25.15	539,003	+0.20(+0.80%)
Oct 13, 2016	25.28	25.34	24.56	24.95	716,936	-0.53(-2.08%)
Oct 12, 2016	25.83	26.42	25.40	25.48	369,276	-0.50(-1.92%)
Oct 11, 2016	26.61	26.67	25.82	25.98	454,696	-0.80(-2.99%)
Oct 10, 2016	27.60	27.99	26.76	26.78	381,462	-0.75(-2.72%)
Oct 07, 2016	27.65	27.82	27.14	27.53	349,499	-0.13(-0.47%)
Oct 06, 2016	27.75	28.17	27.24	27.66	733,579	-0.08(-0.29%)
Oct 05, 2016	27.71	28.08	27.47	27.74	701,015	+0.24(+0.87%)
Oct 04, 2016	27.66	27.88	27.46	27.50	381,273	-0.12(-0.43%)
Oct 03, 2016	27.60	27.90	27.45	27.62	314,120	-0.11(-0.40%)
Sep 30, 2016	27.91	28.20	27.68	27.73	668,057	+0.01(+0.04%)
Sep 29, 2016	27.58	27.99	27.20	27.72	223,713	+0.00(+0.00%)
Sep 28, 2016	27.59	27.81	27.45	27.72	202,189	+0.23(+0.84%)
Sep 27, 2016	27.14	27.51	27.14	27.49	255,043	+0.23(+0.84%)
Sep 26, 2016	27.37	27.52	27.12	27.26	230,049	-0.32(-1.16%)
Sep 23, 2016	27.85	27.97	27.39	27.58	422,855	-0.35(-1.25%)
Sep 22, 2016	27.47	28.00	27.05	27.93	399,634	+0.45(+1.64%)
Sep 21, 2016	27.13	27.52	27.01	27.48	430,269	+0.50(+1.85%)
Sep 20, 2016	27.29	27.32	26.94	26.98	278,385	-0.13(-0.48%)
Sep 19, 2016	27.23	27.63	26.87	27.11	227,036	-0.01(-0.04%)
Sep 16, 2016	27.13	27.25	26.68	27.12	690,518	+0.08(+0.30%)
Sep 15, 2016	26.62	27.04	26.39	27.04	217,836	+0.42(+1.58%)
Sep 14, 2016	26.09	26.73	25.93	26.62	455,873	+0.59(+2.27%)
Sep 13, 2016	26.52	26.75	25.89	26.03	288,528	-0.51(-1.92%)
Sep 12, 2016	25.80	26.57	25.80	26.54	367,477	+0.43(+1.65%)
Sep 09, 2016	27.11	27.11	25.93	26.11	326,837	-1.13(-4.15%)
Sep 08, 2016	27.41	27.47	27.15	27.24	285,377	-0.32(-1.16%)
Sep 07, 2016	27.68	27.75	27.02	27.56	364,953	-0.09(-0.33%)
Sep 06, 2016	27.99	27.99	27.32	27.65	379,883	-0.42(-1.50%)
Sep 02, 2016	27.56	28.07	28.07	28.07	547,000	+0.58(+2.11%)
Sep 01, 2016	26.70	28.17	26.54	27.49	981,789	+0.89(+3.35%)
Aug 31, 2016	26.26	26.63	25.77	26.60	583,960	+0.34(+1.29%)
Aug 30, 2016	26.15	26.42	25.99	26.26	697,513	+0.10(+0.38%)
Aug 29, 2016	26.33	26.54	26.13	26.16	329,766	-0.05(-0.19%)
Aug 26, 2016	26.55	26.63	26.09	26.21	500,074	-0.23(-0.87%)
Aug 25, 2016	26.14	26.46	26.10	26.44	405,833	+0.26(+0.99%)
Aug 24, 2016	26.27	26.43	26.09	26.18	359,066	-0.12(-0.46%)
Aug 23, 2016	26.54	26.54	26.25	26.30	325,695	-0.12(-0.45%)
Aug 22, 2016	26.05	26.68	25.88	26.42	255,319	+0.20(+0.76%)
Aug 19, 2016	25.93	26.51	25.93	26.22	288,894	+0.30(+1.16%)
Aug 18, 2016	25.91	26.02	25.63	25.92	287,678	+0.07(+0.27%)
Aug 17, 2016	26.03	26.03	25.58	25.85	173,050	+0.00(+0.00%)
Aug 16, 2016	25.97	26.23	25.59	25.85	300,764	-0.26(-1.00%)
Aug 15, 2016	25.57	26.15	25.48	26.11	307,268	+0.63(+2.47%)
Aug 12, 2016	25.27	25.51	25.23	25.48	234,948	+0.20(+0.79%)
Aug 11, 2016	25.22	25.34	24.91	25.28	208,475	+0.16(+0.64%)
Aug 10, 2016	25.38	25.38	24.78	25.12	182,833	-0.24(-0.95%)
Aug 09, 2016	25.20	25.42	25.01	25.36	295,828	+0.33(+1.32%)
Aug 08, 2016	24.90	25.08	24.71	25.03	319,952	+0.22(+0.89%)
Aug 05, 2016	24.46	24.83	24.34	24.81	325,337	+0.56(+2.31%)
Aug 04, 2016	24.32	24.48	24.20	24.25	480,794	+0.00(+0.00%)
Aug 03, 2016	24.25	24.49	24.09	24.25	360,345	-0.03(-0.12%)
Aug 02, 2016	25.48	25.48	24.28	24.28	450,657	-1.20(-4.71%)
Aug 01, 2016	25.51	25.58	25.26	25.48	317,257	+0.06(+0.24%)
Jul 29, 2016	25.42	25.68	25.07	25.42	443,607	+0.00(+0.00%)
Jul 28, 2016	25.40	25.56	25.15	25.42	338,786	-0.10(-0.39%)
Jul 27, 2016	25.48	25.55	25.02	25.52	537,206	+0.21(+0.83%)
Jul 26, 2016	24.19	25.31	24.19	25.31	617,232	+1.12(+4.63%)
Jul 25, 2016	23.98	24.34	23.88	24.19	328,230	+0.19(+0.79%)
Jul 22, 2016	24.10	24.19	23.81	24.00	312,335	-0.11(-0.46%)
Jul 21, 2016	24.47	24.60	24.07	24.11	193,734	-0.41(-1.67%)
Jul 20, 2016	24.54	24.65	24.32	24.52	356,932	+0.11(+0.45%)
Jul 19, 2016	24.37	24.57	24.36	24.41	228,466	+0.03(+0.12%)
Jul 18, 2016	24.69	24.69	24.38	24.38	269,631	-0.06(-0.25%)
Jul 15, 2016	24.49	24.57	24.30	24.44	295,492	+0.06(+0.25%)
Jul 14, 2016	24.47	24.59	24.16	24.38	190,065	-0.11(-0.45%)
Jul 13, 2016	24.58	24.73	24.35	24.49	277,298	+0.06(+0.25%)
Jul 12, 2016	24.60	24.84	24.38	24.43	387,695	+0.08(+0.33%)
Jul 11, 2016	24.35	24.60	24.23	24.35	261,121	+0.14(+0.58%)
Jul 08, 2016	23.65	24.27	23.38	24.21	531,936	+0.83(+3.55%)
Jul 07, 2016	23.22	23.68	23.18	23.38	164,157	+0.18(+0.78%)
Jul 05, 2016	23.41	23.50	23.05	23.20	233,046	-0.47(-1.99%)
Jul 01, 2016	23.75	23.67	23.67	23.67	285,100	-0.19(-0.80%)
Jun 30, 2016	23.34	23.86	23.24	23.86	407,253	+0.60(+2.58%)
Jun 29, 2016	22.43	23.34	22.41	23.26	566,267	+1.05(+4.73%)
Jun 28, 2016	21.85	22.34	21.72	22.21	481,438	+0.60(+2.78%)
Jun 27, 2016	22.82	22.82	21.35	21.61	669,786	-1.55(-6.69%)
Jun 24, 2016	23.35	23.79	22.90	23.16	1,704,042	-1.45(-5.89%)
Jun 23, 2016	24.37	24.62	24.26	24.61	475,339	+0.58(+2.41%)
Jun 22, 2016	24.06	24.45	24.00	24.03	150,507	-0.07(-0.29%)
Jun 21, 2016	24.36	24.39	24.01	24.10	212,420	-0.18(-0.74%)
Jun 20, 2016	24.46	24.76	24.22	24.28	200,951	+0.20(+0.83%)
Jun 17, 2016	24.00	24.16	23.42	24.08	601,861	+0.03(+0.12%)
Jun 16, 2016	24.02	24.12	23.63	24.05	224,580	-0.20(-0.82%)
Jun 15, 2016	24.30	24.44	24.07	24.25	201,449	+0.09(+0.37%)
Jun 14, 2016	23.60	24.24	23.60	24.16	195,830	+0.47(+1.98%)
Jun 13, 2016	23.62	24.03	23.55	23.69	504,499	-0.11(-0.46%)
Jun 10, 2016	24.07	24.10	23.75	23.80	381,713	-0.67(-2.74%)
Jun 09, 2016	24.42	24.51	24.16	24.47	598,804	-0.04(-0.16%)
Jun 08, 2016	24.24	24.74	24.20	24.51	765,218	+0.21(+0.86%)
Jun 07, 2016	24.26	24.45	24.04	24.30	785,749	+0.14(+0.58%)
Jun 06, 2016	23.85	24.37	23.85	24.16	670,603	+0.26(+1.09%)
Jun 03, 2016	24.19	24.19	23.60	23.90	380,069	-0.24(-0.99%)
Jun 02, 2016	24.53	24.68	23.08	24.14	812,231	-0.23(-0.94%)
Jun 01, 2016	23.48	24.51	23.37	24.37	1,059,461	+0.83(+3.53%)
May 31, 2016	23.11	23.61	23.03	23.54	495,311	+0.53(+2.30%)
May 27, 2016	22.53	23.01	23.01	23.01	356,200	+0.52(+2.31%)
May 26, 2016	22.36	22.63	22.24	22.49	242,142	+0.22(+0.99%)
May 25, 2016	22.50	22.51	22.09	22.27	166,062	+0.06(+0.27%)
May 24, 2016	21.80	22.35	21.80	22.21	265,829	+0.62(+2.87%)
May 23, 2016	21.31	21.77	21.27	21.59	360,685	+0.36(+1.70%)
May 20, 2016	20.61	21.24	20.61	21.23	331,575	+0.77(+3.76%)
May 19, 2016	20.89	21.23	20.27	20.46	365,622	-0.55(-2.62%)
May 18, 2016	20.52	21.24	20.52	21.01	551,216	+0.45(+2.19%)
May 17, 2016	21.28	21.35	20.16	20.56	378,083	-0.70(-3.29%)
May 16, 2016	21.07	21.45	21.07	21.26	343,551	+0.29(+1.38%)
May 13, 2016	21.02	21.29	20.09	20.97	255,778	-0.05(-0.26%)
May 12, 2016	21.92	21.92	20.74	21.02	327,961	-0.84(-3.82%)
May 11, 2016	21.76	22.06	21.66	21.86	170,392	+0.00(+0.00%)
May 10, 2016	21.73	22.12	21.67	21.86	291,271	+0.20(+0.92%)
May 09, 2016	21.67	21.83	21.46	21.66	163,716	-0.01(-0.05%)
May 06, 2016	21.33	21.68	21.00	21.67	299,813	+0.21(+0.98%)
May 05, 2016	21.60	21.75	21.39	21.46	195,950	-0.06(-0.28%)
May 04, 2016	21.71	22.05	21.39	21.52	316,942	-0.27(-1.24%)
May 03, 2016	21.54	21.89	21.46	21.79	228,610	+0.03(+0.14%)
May 02, 2016	21.77	21.88	21.39	21.76	391,381	+0.12(+0.55%)
Apr 29, 2016	22.33	22.58	21.48	21.64	845,967	-0.67(-3.00%)
Apr 28, 2016	22.65	23.05	22.25	22.31	293,229	-0.54(-2.36%)
Apr 27, 2016	22.67	23.25	22.50	22.85	345,568	-0.04(-0.17%)
Apr 26, 2016	22.55	23.07	22.34	22.89	415,139	+0.49(+2.19%)
Apr 25, 2016	22.62	22.79	22.27	22.40	391,583	-0.35(-1.54%)
Apr 22, 2016	22.61	23.04	22.53	22.75	223,522	+0.23(+1.02%)
Apr 21, 2016	22.65	22.83	22.39	22.52	325,690	+0.02(+0.09%)
Apr 20, 2016	22.37	22.74	22.27	22.50	340,669	+0.20(+0.90%)
Apr 19, 2016	23.48	23.48	22.28	22.30	551,482	-1.10(-4.70%)
Apr 18, 2016	23.00	23.40	22.98	23.40	285,038	+0.40(+1.74%)
Apr 15, 2016	23.08	23.16	22.85	23.00	500,286	-0.22(-0.95%)
Apr 14, 2016	23.19	23.22	22.71	23.22	322,452	-0.07(-0.30%)
Apr 13, 2016	22.42	23.30	22.27	23.29	511,869	+1.06(+4.77%)
Apr 12, 2016	22.33	22.40	21.93	22.23	319,615	-0.14(-0.63%)
Apr 11, 2016	22.11	22.61	22.02	22.37	437,026	+0.44(+2.01%)
Apr 08, 2016	22.11	22.34	21.86	21.93	194,695	+0.03(+0.14%)
Apr 07, 2016	22.32	22.32	21.77	21.90	206,315	-0.47(-2.10%)
Apr 06, 2016	22.05	22.50	21.74	22.37	243,949	+0.25(+1.13%)
Apr 05, 2016	22.22	22.47	22.11	22.12	262,750	-0.32(-1.43%)
Apr 04, 2016	22.49	22.65	22.27	22.44	306,750	-0.13(-0.58%)
Apr 01, 2016	21.82	22.60	21.75	22.57	297,799	+0.58(+2.64%)
Mar 31, 2016	21.99	22.22	21.80	21.99	288,027	+0.05(+0.23%)
Mar 30, 2016	22.04	22.41	21.89	21.94	473,628	-0.05(-0.23%)
Mar 29, 2016	21.81	22.20	21.57	21.99	550,648	+0.14(+0.64%)
Mar 28, 2016	21.53	21.89	21.29	21.85	318,890	+0.40(+1.86%)
Mar 24, 2016	21.10	21.45	21.45	21.45	274,700	+0.25(+1.18%)
Mar 23, 2016	21.81	21.93	21.05	21.20	368,641	-0.71(-3.24%)
Mar 22, 2016	21.81	22.22	21.00	21.91	448,882	-0.04(-0.18%)
Mar 21, 2016	21.91	22.02	21.57	21.95	536,928	+0.03(+0.14%)
Mar 18, 2016	21.60	22.00	21.06	21.92	648,144	+0.46(+2.14%)
Mar 17, 2016	20.59	21.50	20.32	21.46	570,213	+0.68(+3.27%)
Mar 16, 2016	20.51	20.91	20.18	20.78	304,691	+0.14(+0.68%)
Mar 15, 2016	20.64	20.84	20.34	20.64	323,683	-0.12(-0.58%)
Mar 14, 2016	20.90	20.98	20.65	20.76	364,679	-0.14(-0.67%)
Mar 11, 2016	20.64	20.97	20.50	20.90	481,849	+0.60(+2.96%)
Mar 10, 2016	20.60	20.82	20.03	20.30	375,832	-0.23(-1.12%)
Mar 09, 2016	20.20	20.67	20.17	20.53	342,797	+0.41(+2.04%)
Mar 08, 2016	20.86	20.86	20.08	20.12	723,763	-0.91(-4.33%)
Mar 07, 2016	21.00	21.27	20.58	21.03	634,438	+0.02(+0.10%)
Mar 04, 2016	21.02	21.50	19.96	21.01	1,279,096	+0.01(+0.05%)
Mar 03, 2016	22.00	22.50	20.74	21.00	2,210,262	+1.67(+8.64%)
Mar 02, 2016	20.15	20.29	19.27	19.33	605,186	-0.66(-3.30%)
Mar 01, 2016	19.38	20.03	19.18	19.99	554,826	+0.83(+4.33%)
Feb 29, 2016	18.57	19.29	18.53	19.16	473,851	+0.57(+3.07%)
Feb 26, 2016	18.62	18.92	18.51	18.59	253,300	+0.09(+0.49%)
Feb 25, 2016	18.16	18.51	17.92	18.50	366,525	+0.36(+1.98%)
Feb 24, 2016	17.30	18.16	17.14	18.14	298,240	+0.63(+3.60%)
Feb 23, 2016	17.80	18.06	17.51	17.51	187,761	-0.42(-2.34%)
Feb 22, 2016	17.85	18.15	17.76	17.93	313,331	+0.30(+1.70%)
Feb 19, 2016	17.24	17.65	17.10	17.63	288,927	+0.33(+1.91%)
Feb 18, 2016	17.68	17.71	17.14	17.30	323,484	-0.06(-0.35%)
Feb 17, 2016	16.84	17.45	16.81	17.36	416,230	+0.59(+3.52%)
Feb 16, 2016	16.44	16.98	16.44	16.77	236,725	+0.52(+3.20%)
Feb 12, 2016	16.17	16.25	16.25	16.25	294,200	+0.30(+1.88%)
Feb 11, 2016	15.80	16.57	15.75	15.95	310,215	-0.13(-0.81%)
Feb 10, 2016	16.29	16.70	16.05	16.08	392,382	-0.14(-0.86%)
Feb 09, 2016	16.59	16.88	16.15	16.22	604,626	-0.60(-3.57%)
Feb 08, 2016	17.05	17.10	16.46	16.82	545,846	-0.49(-2.83%)
Feb 05, 2016	18.88	19.03	17.31	17.31	881,513	-1.72(-9.04%)
Feb 04, 2016	18.54	19.26	18.46	19.03	564,438	+0.55(+2.98%)
Feb 03, 2016	19.61	19.91	18.12	18.48	756,690	-0.88(-4.55%)
Feb 02, 2016	20.56	20.69	19.30	19.36	896,715	-1.28(-6.20%)
Feb 01, 2016	19.95	20.94	19.76	20.64	962,933	+0.54(+2.69%)
Jan 29, 2016	19.24	20.14	19.24	20.10	1,097,966	+0.99(+5.18%)
Jan 28, 2016	17.88	19.32	17.88	19.11	791,140	+0.35(+1.87%)
Jan 27, 2016	19.56	19.84	18.70	18.76	847,282	-0.94(-4.77%)
Jan 26, 2016	18.99	19.92	18.83	19.70	888,493	+0.88(+4.68%)
Jan 25, 2016	18.30	18.87	18.20	18.82	608,810	+0.44(+2.39%)
Jan 22, 2016	18.34	18.49	17.98	18.38	434,681	+0.36(+2.00%)
Jan 21, 2016	18.02	18.19	17.65	18.02	906,188	+0.24(+1.35%)
Jan 20, 2016	17.75	18.00	16.82	17.78	1,006,942	-0.18(-1.00%)
Jan 19, 2016	18.88	19.00	17.86	17.96	606,163	-0.66(-3.54%)
Jan 15, 2016	18.11	18.62	18.62	18.62	935,200	-0.07(-0.37%)
Jan 14, 2016	18.73	18.89	18.39	18.69	400,567	+0.03(+0.16%)
Jan 13, 2016	18.79	19.12	18.57	18.66	448,818	-0.11(-0.59%)
Jan 12, 2016	18.83	19.18	18.53	18.77	433,830	+0.09(+0.48%)
Jan 11, 2016	18.41	18.77	18.14	18.68	456,949	+0.43(+2.36%)
Jan 08, 2016	18.45	18.78	18.16	18.25	456,618	-0.17(-0.92%)
Jan 07, 2016	18.29	18.64	18.07	18.42	493,775	-0.24(-1.29%)
Jan 06, 2016	18.76	18.76	18.43	18.66	463,147	-0.44(-2.30%)
Jan 05, 2016	18.96	19.14	18.70	19.10	432,000	+0.19(+1.00%)
Jan 04, 2016	18.70	19.04	18.25	18.91	626,696	-0.01(-0.05%)
Dec 31, 2015	19.26	18.92	18.92	18.92	411,800	-0.42(-2.17%)
Dec 30, 2015	19.28	19.46	19.07	19.34	314,915	+0.04(+0.21%)
Dec 29, 2015	19.23	19.37	19.11	19.30	230,263	+0.16(+0.84%)
Dec 28, 2015	19.22	19.29	18.82	19.14	271,286	-0.19(-0.98%)
Dec 24, 2015	19.31	19.33	19.33	19.33	161,000	-0.04(-0.21%)
Dec 23, 2015	19.53	19.64	19.31	19.37	454,543	-0.07(-0.36%)
Dec 22, 2015	19.17	19.57	18.81	19.44	580,822	+0.33(+1.73%)
Dec 21, 2015	18.98	19.34	18.77	19.11	441,251	+0.27(+1.43%)
Dec 18, 2015	19.36	19.46	18.72	18.84	1,522,766	-0.64(-3.29%)
Dec 17, 2015	19.32	19.83	19.32	19.48	577,778	+0.29(+1.51%)
Dec 16, 2015	19.07	19.88	18.76	19.19	478,335	+0.34(+1.80%)
Dec 15, 2015	18.83	19.13	18.62	18.85	314,299	+0.16(+0.86%)
Dec 14, 2015	18.98	19.00	18.53	18.69	358,898	-0.32(-1.68%)
Dec 11, 2015	19.06	19.28	18.95	19.01	262,719	-0.38(-1.96%)
Dec 10, 2015	19.11	19.43	19.02	19.39	282,713	+0.24(+1.25%)
Dec 09, 2015	19.42	19.78	19.06	19.15	276,306	-0.28(-1.44%)
Dec 08, 2015	19.34	19.61	19.07	19.43	263,274	-0.11(-0.56%)
Dec 07, 2015	20.01	20.01	19.46	19.54	330,334	-0.50(-2.50%)
Dec 04, 2015	19.87	20.08	19.79	20.04	288,679	+0.18(+0.91%)
Dec 03, 2015	20.18	20.37	19.77	19.86	307,133	-0.15(-0.75%)
Dec 02, 2015	20.19	20.19	19.98	20.01	323,359	-0.13(-0.65%)