Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	54.68	55.29	53.90	54.89	323,300	-0.34(-0.62%)
Oct 29, 2020	52.36	55.43	52.23	55.23	606,419	+2.77(+5.29%)
Oct 28, 2020	54.45	54.64	52.40	52.45	353,803	-3.02(-5.44%)
Oct 27, 2020	56.13	56.32	54.98	55.47	216,748	-0.46(-0.82%)
Oct 26, 2020	56.48	56.85	55.06	55.93	167,748	-1.05(-1.84%)
Oct 23, 2020	57.01	57.52	56.48	56.98	226,100	+0.04(+0.07%)
Oct 22, 2020	56.25	57.18	55.61	56.94	284,882	+1.00(+1.79%)
Oct 21, 2020	56.40	56.94	55.94	55.94	232,646	-0.42(-0.75%)
Oct 20, 2020	56.87	56.97	55.93	56.36	295,289	+0.06(+0.11%)
Oct 19, 2020	56.37	57.12	55.95	56.30	285,191	-0.05(-0.09%)
Oct 16, 2020	57.36	57.64	56.20	56.35	204,500	-0.77(-1.35%)
Oct 15, 2020	56.16	57.17	55.88	57.12	262,122	+0.25(+0.44%)
Oct 14, 2020	58.22	58.39	56.84	56.87	211,184	-1.12(-1.93%)
Oct 13, 2020	58.31	58.59	57.73	57.99	204,054	-0.49(-0.84%)
Oct 12, 2020	58.43	58.78	57.87	58.48	243,917	+0.54(+0.93%)
Oct 09, 2020	57.48	58.22	57.20	57.94	288,200	+1.34(+2.37%)
Oct 08, 2020	56.55	56.95	56.12	56.60	360,842	+0.78(+1.40%)
Oct 07, 2020	55.59	56.19	55.53	55.82	324,273	+0.68(+1.23%)
Oct 06, 2020	54.60	56.39	54.58	55.14	476,597	+0.60(+1.10%)
Oct 05, 2020	52.62	54.59	52.03	54.54	366,473	+2.37(+4.54%)
Oct 02, 2020	52.70	53.42	52.10	52.17	267,900	-2.03(-3.75%)
Oct 01, 2020	53.78	54.44	53.28	54.20	550,104	+1.24(+2.34%)
Sep 30, 2020	53.41	53.74	52.83	52.96	334,639	-0.50(-0.94%)
Sep 29, 2020	53.18	53.95	51.58	53.46	252,805	+0.27(+0.51%)
Sep 28, 2020	52.21	53.25	51.83	53.19	312,368	+1.96(+3.84%)
Sep 25, 2020	49.78	51.55	49.26	51.23	436,400	+0.94(+1.86%)
Sep 24, 2020	49.72	51.01	49.44	50.29	272,525	+0.29(+0.58%)
Sep 23, 2020	51.42	51.70	49.83	50.00	400,608	-1.37(-2.67%)
Sep 22, 2020	51.87	51.87	49.98	51.37	412,326	+0.20(+0.39%)
Sep 21, 2020	51.03	51.47	50.38	51.17	796,018	-0.96(-1.84%)
Sep 18, 2020	54.87	55.36	51.56	52.13	1,765,200	-1.97(-3.64%)
Sep 17, 2020	55.55	55.86	53.98	54.10	799,172	-2.78(-4.89%)
Sep 16, 2020	57.43	57.84	56.82	56.88	612,072	-0.11(-0.19%)
Sep 15, 2020	56.69	57.34	56.07	56.99	621,491	+0.76(+1.35%)
Sep 14, 2020	56.76	56.76	55.34	56.23	540,928	+0.27(+0.48%)
Sep 11, 2020	55.62	56.45	55.15	55.96	515,500	+0.99(+1.80%)
Sep 10, 2020	56.59	56.88	54.60	54.97	539,420	-1.19(-2.12%)
Sep 09, 2020	56.11	56.91	55.25	56.16	424,369	+1.15(+2.09%)
Sep 08, 2020	55.09	56.14	54.71	55.01	825,082	-2.54(-4.41%)
Sep 04, 2020	57.95	58.63	55.03	57.55	528,300	-0.21(-0.36%)
Sep 03, 2020	59.60	59.82	57.45	57.76	868,791	-3.00(-4.94%)
Sep 02, 2020	59.67	60.95	59.16	60.76	425,385	+1.67(+2.83%)
Sep 01, 2020	58.34	59.12	57.94	59.09	498,641	+0.44(+0.75%)
Aug 31, 2020	58.96	59.42	57.86	58.65	730,605	-1.03(-1.73%)
Aug 28, 2020	60.24	60.39	59.08	59.68	479,200	+0.11(+0.18%)
Aug 27, 2020	57.28	60.25	56.11	59.57	1,159,288	-3.33(-5.29%)
Aug 26, 2020	63.06	63.80	62.22	62.90	608,451	+0.25(+0.40%)
Aug 25, 2020	61.84	62.92	61.81	62.65	435,199	+0.36(+0.58%)
Aug 24, 2020	61.94	62.38	61.31	62.29	365,389	+1.26(+2.06%)
Aug 21, 2020	61.81	62.10	60.45	61.03	314,500	-0.34(-0.55%)
Aug 20, 2020	60.28	61.79	60.10	61.37	528,982	+0.29(+0.47%)
Aug 19, 2020	62.04	62.39	60.80	61.08	474,868	-0.70(-1.13%)
Aug 18, 2020	63.16	63.17	61.56	61.78	630,233	-1.07(-1.70%)
Aug 17, 2020	63.66	63.80	62.43	62.85	560,439	-0.18(-0.29%)
Aug 14, 2020	63.34	64.03	62.41	63.03	464,500	-0.50(-0.79%)
Aug 13, 2020	64.06	64.06	63.22	63.53	349,086	-0.47(-0.73%)
Aug 12, 2020	62.88	64.10	62.53	64.00	374,779	+1.65(+2.65%)
Aug 11, 2020	60.77	63.21	60.77	62.35	801,912	+1.89(+3.13%)
Aug 10, 2020	59.04	60.56	59.01	60.46	477,277	+1.58(+2.68%)
Aug 07, 2020	58.42	59.12	57.95	58.88	439,800	+0.29(+0.49%)
Aug 06, 2020	58.41	58.80	57.77	58.59	337,119	+0.27(+0.46%)
Aug 05, 2020	58.89	58.89	57.23	58.32	489,252	-0.14(-0.24%)
Aug 04, 2020	57.18	58.47	57.02	58.46	343,456	+1.27(+2.22%)
Aug 03, 2020	56.20	57.27	56.05	57.19	361,964	+1.46(+2.62%)
Jul 31, 2020	55.03	55.78	53.91	55.73	473,500	+0.62(+1.13%)
Jul 30, 2020	53.56	55.19	53.56	55.11	286,161	+0.65(+1.19%)
Jul 29, 2020	53.16	54.64	52.70	54.46	250,609	+1.76(+3.34%)
Jul 28, 2020	53.51	53.81	52.65	52.70	303,088	-1.31(-2.43%)
Jul 27, 2020	52.19	54.01	52.19	54.01	432,709	+2.32(+4.49%)
Jul 24, 2020	51.41	52.45	51.14	51.69	225,300	-0.49(-0.94%)
Jul 23, 2020	52.36	53.04	51.59	52.18	292,125	-0.35(-0.67%)
Jul 22, 2020	52.87	53.31	52.24	52.53	307,501	-0.35(-0.66%)
Jul 21, 2020	54.23	54.23	52.52	52.88	220,060	-0.75(-1.40%)
Jul 20, 2020	52.92	54.53	52.86	53.63	266,728	+0.64(+1.21%)
Jul 17, 2020	52.49	53.61	52.49	52.99	185,900	+0.53(+1.01%)
Jul 16, 2020	52.86	52.86	52.08	52.46	258,115	-0.84(-1.58%)
Jul 15, 2020	53.44	53.87	52.15	53.30	496,880	+0.43(+0.81%)
Jul 14, 2020	52.16	52.97	51.00	52.87	469,462	+0.53(+1.01%)
Jul 13, 2020	54.29	55.62	52.29	52.34	458,929	-1.36(-2.53%)
Jul 10, 2020	53.97	54.39	53.22	53.70	398,900	-0.43(-0.79%)
Jul 09, 2020	53.83	54.55	52.03	54.13	421,577	+0.04(+0.07%)
Jul 08, 2020	54.53	54.54	53.19	54.09	278,374	+0.83(+1.56%)
Jul 07, 2020	53.28	54.84	53.23	53.26	363,352	-0.51(-0.95%)
Jul 06, 2020	53.80	54.10	53.28	53.77	293,057	+1.28(+2.44%)
Jul 02, 2020	52.19	52.87	51.79	52.49	373,800	+1.44(+2.82%)
Jul 01, 2020	52.09	52.29	50.73	51.05	394,787	-1.17(-2.24%)
Jun 30, 2020	50.67	52.60	50.28	52.22	404,220	+1.46(+2.88%)
Jun 29, 2020	51.01	51.01	49.60	50.76	274,811	+0.46(+0.91%)
Jun 26, 2020	50.73	51.08	49.78	50.30	724,900	-0.80(-1.57%)
Jun 25, 2020	50.05	51.15	49.10	51.10	387,493	+1.02(+2.04%)
Jun 24, 2020	50.35	51.29	49.31	50.08	417,530	-1.51(-2.93%)
Jun 23, 2020	52.45	52.45	51.34	51.59	635,698	-0.03(-0.06%)
Jun 22, 2020	50.77	51.89	49.70	51.62	451,230	+0.84(+1.65%)
Jun 19, 2020	52.05	53.01	50.29	50.78	1,370,300	-0.76(-1.47%)
Jun 18, 2020	52.05	52.55	51.34	51.54	381,865	-0.77(-1.47%)
Jun 17, 2020	52.96	53.30	51.98	52.31	397,462	-0.26(-0.49%)
Jun 16, 2020	52.86	53.73	51.93	52.57	521,905	+1.69(+3.32%)
Jun 15, 2020	49.00	51.21	48.50	50.88	994,789	+0.29(+0.57%)
Jun 12, 2020	51.58	51.58	49.27	50.59	472,700	+0.94(+1.89%)
Jun 11, 2020	52.20	52.56	49.54	49.65	572,123	-4.70(-8.65%)
Jun 10, 2020	54.39	55.18	53.65	54.35	507,735	+0.41(+0.76%)
Jun 09, 2020	53.20	54.26	52.87	53.94	507,362	-0.27(-0.50%)
Jun 08, 2020	56.68	57.01	53.76	54.21	615,084	-2.08(-3.70%)
Jun 05, 2020	55.23	58.23	55.23	56.29	699,600	+2.25(+4.16%)
Jun 04, 2020	53.29	54.52	53.03	54.04	513,090	+0.03(+0.06%)
Jun 03, 2020	53.77	55.00	53.77	54.01	685,917	+1.24(+2.35%)
Jun 02, 2020	52.64	53.26	51.52	52.77	769,875	+0.19(+0.36%)
Jun 01, 2020	52.64	53.09	52.14	52.58	562,360	-0.60(-1.13%)
May 29, 2020	51.24	53.37	50.88	53.18	732,100	+1.74(+3.38%)
May 28, 2020	57.00	57.00	50.60	51.44	1,325,937	+1.23(+2.45%)
May 27, 2020	49.67	50.43	47.87	50.21	460,996	+1.16(+2.36%)
May 26, 2020	49.01	49.93	48.63	49.05	431,406	+1.93(+4.10%)
May 22, 2020	46.98	47.22	46.30	47.12	222,700	+0.52(+1.12%)
May 21, 2020	47.78	48.49	46.30	46.60	463,793	-1.44(-3.00%)
May 20, 2020	46.44	48.25	45.98	48.04	350,433	+2.81(+6.21%)
May 19, 2020	46.10	47.13	45.17	45.23	341,914	-1.20(-2.58%)
May 18, 2020	43.68	46.68	42.88	46.43	562,826	+4.04(+9.53%)
May 15, 2020	42.36	42.59	41.51	42.39	379,200	-0.61(-1.42%)
May 14, 2020	41.93	43.07	40.81	43.00	388,218	+0.30(+0.70%)
May 13, 2020	43.65	44.11	42.04	42.70	317,231	-0.94(-2.15%)
May 12, 2020	45.77	45.97	43.60	43.64	323,056	-1.98(-4.34%)
May 11, 2020	45.04	46.15	44.75	45.62	399,028	-0.36(-0.78%)
May 08, 2020	45.21	46.03	44.50	45.98	323,400	+1.70(+3.84%)
May 07, 2020	43.95	44.66	43.11	44.28	290,188	+1.02(+2.36%)
May 06, 2020	44.25	44.84	43.05	43.26	304,540	-0.58(-1.32%)
May 05, 2020	43.70	44.94	43.15	43.84	410,840	+1.67(+3.96%)
May 04, 2020	42.17	42.60	41.37	42.17	430,694	-0.51(-1.19%)
May 01, 2020	43.69	47.03	42.08	42.68	439,400	-2.56(-5.66%)
Apr 30, 2020	46.74	46.74	45.20	45.24	450,722	-2.70(-5.63%)
Apr 29, 2020	45.93	48.22	45.36	47.94	421,665	+3.56(+8.02%)
Apr 28, 2020	45.71	45.97	44.31	44.38	390,761	-0.20(-0.45%)
Apr 27, 2020	43.70	45.16	43.10	44.58	314,736	+1.40(+3.24%)
Apr 24, 2020	42.15	43.30	41.78	43.18	213,500	+0.88(+2.08%)
Apr 23, 2020	42.72	43.14	41.94	42.30	282,211	-0.20(-0.47%)
Apr 22, 2020	40.14	42.90	39.25	42.50	505,296	+3.60(+9.25%)
Apr 21, 2020	40.28	40.84	38.83	38.90	663,358	-2.38(-5.77%)
Apr 20, 2020	42.11	42.38	41.24	41.28	415,166	-1.60(-3.73%)
Apr 17, 2020	44.27	44.93	42.31	42.88	578,500	-0.21(-0.49%)
Apr 16, 2020	42.88	43.24	42.02	43.09	427,409	+0.64(+1.51%)
Apr 15, 2020	43.09	43.62	41.80	42.45	449,627	-2.28(-5.10%)
Apr 14, 2020	44.22	44.87	43.29	44.73	332,038	+1.95(+4.56%)
Apr 13, 2020	42.98	43.82	42.27	42.78	280,200	-0.51(-1.18%)
Apr 09, 2020	44.18	45.47	42.49	43.29	684,700	-0.26(-0.60%)
Apr 08, 2020	42.09	44.00	40.63	43.55	535,778	+2.23(+5.40%)
Apr 07, 2020	42.20	42.70	40.40	41.32	737,017	+0.64(+1.57%)
Apr 06, 2020	38.27	40.94	37.76	40.68	664,791	+4.02(+10.97%)
Apr 03, 2020	36.03	37.55	35.67	36.66	544,200	+0.25(+0.69%)
Apr 02, 2020	35.11	36.85	34.71	36.41	398,047	+1.27(+3.61%)
Apr 01, 2020	36.07	36.85	34.62	35.14	519,051	-2.36(-6.29%)
Mar 31, 2020	36.85	37.75	36.35	37.50	664,903	+0.88(+2.40%)
Mar 30, 2020	36.94	37.46	35.78	36.62	607,703	+0.48(+1.33%)
Mar 27, 2020	36.60	38.00	35.27	36.14	659,400	-2.29(-5.96%)
Mar 26, 2020	38.08	38.76	36.27	38.43	583,266	+0.96(+2.56%)
Mar 25, 2020	38.57	39.66	36.19	37.47	581,995	-1.15(-2.98%)
Mar 24, 2020	37.23	39.76	36.15	38.62	891,529	+2.92(+8.18%)
Mar 23, 2020	33.82	36.17	31.97	35.70	1,013,817	+2.85(+8.68%)
Mar 20, 2020	33.99	34.98	32.31	32.85	1,208,800	-0.65(-1.94%)
Mar 19, 2020	30.27	34.65	29.87	33.50	884,869	+2.86(+9.33%)
Mar 18, 2020	30.18	33.32	29.02	30.64	1,186,680	-2.24(-6.81%)
Mar 17, 2020	27.60	33.42	26.03	32.88	1,410,643	+5.89(+21.82%)
Mar 16, 2020	30.79	32.33	26.99	26.99	1,090,199	-8.02(-22.91%)
Mar 13, 2020	34.61	35.41	31.06	35.01	1,291,700	+2.84(+8.83%)
Mar 12, 2020	34.14	35.36	31.25	32.17	1,632,160	-1.61(-4.77%)
Mar 11, 2020	35.34	36.37	33.22	33.78	989,514	-2.93(-7.98%)
Mar 10, 2020	34.29	36.83	32.96	36.71	1,235,428	+3.86(+11.75%)
Mar 09, 2020	34.03	36.10	32.81	32.85	960,114	-4.92(-13.03%)
Mar 06, 2020	37.32	38.69	36.74	37.77	925,500	-1.31(-3.35%)
Mar 05, 2020	39.36	39.95	38.23	39.08	614,779	-1.44(-3.55%)
Mar 04, 2020	40.30	40.61	39.23	40.52	745,044	+0.82(+2.07%)
Mar 03, 2020	40.99	41.98	39.46	39.70	479,538	-1.16(-2.84%)
Mar 02, 2020	40.03	40.91	39.09	40.86	648,144	+1.37(+3.47%)
Feb 28, 2020	37.27	39.59	37.27	39.49	1,025,800	+0.52(+1.33%)
Feb 27, 2020	40.20	41.26	38.96	38.97	719,805	-2.83(-6.77%)
Feb 26, 2020	42.59	42.88	41.14	41.80	540,986	-0.32(-0.76%)
Feb 25, 2020	43.71	43.93	41.63	42.12	550,292	-1.19(-2.75%)
Feb 24, 2020	44.78	45.32	43.26	43.31	591,285	-3.85(-8.16%)
Feb 21, 2020	48.45	48.45	47.13	47.16	313,600	-1.61(-3.30%)
Feb 20, 2020	48.77	49.15	47.89	48.77	294,297	-0.24(-0.49%)
Feb 19, 2020	49.33	49.59	48.47	49.01	922,354	+0.14(+0.29%)
Feb 18, 2020	49.95	49.97	48.67	48.87	330,358	-1.55(-3.07%)
Feb 14, 2020	51.50	51.50	50.12	50.42	265,900	-0.86(-1.68%)
Feb 13, 2020	51.29	51.97	50.65	51.28	395,745	-0.49(-0.95%)
Feb 12, 2020	51.74	51.95	51.02	51.77	229,074	+0.80(+1.57%)
Feb 11, 2020	50.82	51.95	50.58	50.97	206,991	+0.58(+1.15%)
Feb 10, 2020	49.56	50.50	49.43	50.39	288,970	+0.42(+0.84%)
Feb 07, 2020	50.86	51.08	49.85	49.97	473,100	-1.36(-2.65%)
Feb 06, 2020	52.57	52.57	51.11	51.33	230,699	-0.87(-1.67%)
Feb 05, 2020	52.84	53.05	50.97	52.20	399,022	+0.59(+1.14%)
Feb 04, 2020	51.50	51.91	51.18	51.61	305,052	+1.39(+2.77%)
Feb 03, 2020	48.67	50.28	48.28	50.22	398,651	+2.03(+4.21%)
Jan 31, 2020	50.24	50.24	47.90	48.19	674,700	-2.51(-4.95%)
Jan 30, 2020	50.23	50.94	49.52	50.70	421,671	-0.26(-0.51%)
Jan 29, 2020	51.98	52.06	50.84	50.96	361,331	-1.14(-2.19%)
Jan 28, 2020	50.96	52.24	50.76	52.10	248,075	+1.74(+3.46%)
Jan 27, 2020	50.96	51.00	50.04	50.36	451,593	-2.16(-4.11%)
Jan 24, 2020	55.05	55.05	52.41	52.52	369,900	-1.89(-3.47%)
Jan 23, 2020	54.45	54.81	53.73	54.41	411,093	-0.04(-0.07%)
Jan 22, 2020	54.70	55.30	54.24	54.45	264,678	+0.05(+0.09%)
Jan 21, 2020	54.48	54.69	54.15	54.40	210,443	-0.57(-1.04%)
Jan 17, 2020	55.17	55.26	54.46	54.97	278,100	+0.18(+0.33%)
Jan 16, 2020	54.01	54.82	53.88	54.79	288,781	+1.47(+2.76%)
Jan 15, 2020	53.72	53.98	52.98	53.32	464,478	-0.56(-1.04%)
Jan 14, 2020	53.13	54.34	52.93	53.88	328,228	+0.50(+0.94%)
Jan 13, 2020	52.89	53.64	52.53	53.38	228,515	+0.68(+1.29%)
Jan 10, 2020	53.34	53.59	52.54	52.70	238,200	-0.46(-0.87%)
Jan 09, 2020	53.47	53.57	52.80	53.16	387,273	+0.21(+0.41%)
Jan 08, 2020	52.80	53.36	52.49	52.95	297,087	-0.02(-0.05%)
Jan 07, 2020	52.38	53.17	52.10	52.97	347,570	+0.92(+1.77%)
Jan 06, 2020	52.10	52.54	50.07	52.05	428,369	-0.94(-1.77%)
Jan 03, 2020	52.77	53.39	52.62	52.99	443,600	-0.87(-1.62%)
Jan 02, 2020	53.49	53.86	52.59	53.86	354,324	+0.96(+1.81%)
Dec 31, 2019	52.26	53.32	52.17	52.90	626,300	+0.36(+0.69%)
Dec 30, 2019	52.18	52.92	51.43	52.54	657,910	+0.44(+0.84%)
Dec 27, 2019	52.46	52.67	51.71	52.10	306,000	-0.18(-0.34%)
Dec 26, 2019	52.28	52.48	51.86	52.28	189,556	+0.20(+0.38%)
Dec 24, 2019	51.97	52.16	51.65	52.08	154,900	+0.02(+0.04%)
Dec 23, 2019	51.82	52.18	51.37	52.06	296,780	+0.55(+1.07%)
Dec 20, 2019	51.00	51.56	50.39	51.51	1,386,100	+0.74(+1.46%)
Dec 19, 2019	50.26	50.78	49.80	50.77	338,160	+0.45(+0.89%)
Dec 18, 2019	49.96	50.45	49.70	50.32	320,802	+0.32(+0.64%)
Dec 17, 2019	49.79	50.08	49.66	50.00	411,462	+0.52(+1.05%)
Dec 16, 2019	48.55	49.54	48.38	49.48	675,982	+1.49(+3.10%)
Dec 13, 2019	48.43	49.14	47.88	47.99	306,500	-0.62(-1.28%)
Dec 12, 2019	47.30	48.84	47.30	48.61	525,747	+1.21(+2.55%)
Dec 11, 2019	46.93	47.59	46.81	47.40	419,021	+0.51(+1.09%)
Dec 10, 2019	46.45	47.41	46.45	46.89	394,924	+0.44(+0.95%)
Dec 09, 2019	47.26	47.68	46.44	46.45	426,706	-0.96(-2.02%)
Dec 06, 2019	46.91	48.11	46.10	47.41	742,600	+1.45(+3.15%)
Dec 05, 2019	46.03	48.93	45.25	45.96	1,567,563	-0.83(-1.77%)
Dec 04, 2019	46.50	47.21	46.38	46.79	588,297	+1.05(+2.30%)
Dec 03, 2019	46.05	46.21	45.55	45.74	643,994	-1.21(-2.58%)
Dec 02, 2019	48.43	48.54	46.69	46.95	515,279	-1.51(-3.12%)
Nov 29, 2019	49.54	49.54	48.39	48.46	194,000	-1.47(-2.94%)
Nov 27, 2019	49.31	50.17	49.31	49.93	302,300	+0.77(+1.57%)
Nov 26, 2019	50.05	50.46	49.00	49.16	432,448	-0.72(-1.44%)
Nov 25, 2019	49.33	50.32	49.00	49.88	350,083	+0.96(+1.96%)
Nov 22, 2019	49.13	49.71	48.79	48.92	258,800	+0.26(+0.53%)
Nov 21, 2019	49.32	49.32	48.19	48.66	365,177	-0.64(-1.30%)
Nov 20, 2019	50.52	51.04	49.19	49.30	461,315	-1.48(-2.91%)
Nov 19, 2019	51.20	51.38	50.58	50.78	340,610	+0.08(+0.16%)
Nov 18, 2019	52.04	52.05	50.66	50.70	387,190	-1.70(-3.24%)
Nov 15, 2019	53.20	53.53	51.95	52.40	248,000	-0.50(-0.95%)
Nov 14, 2019	52.93	53.11	52.41	52.90	190,403	-0.38(-0.71%)
Nov 13, 2019	52.83	53.37	52.27	53.28	201,991	-0.05(-0.09%)
Nov 12, 2019	53.28	53.82	52.96	53.33	243,303	+0.21(+0.40%)
Nov 11, 2019	53.05	53.33	52.64	53.12	198,307	-0.60(-1.12%)
Nov 08, 2019	53.23	53.85	53.06	53.72	158,200	+0.17(+0.32%)
Nov 07, 2019	54.19	54.57	53.38	53.55	253,538	+0.14(+0.26%)
Nov 06, 2019	54.10	54.10	53.01	53.41	291,736	-0.85(-1.57%)
Nov 05, 2019	54.34	55.05	54.00	54.26	438,036	+0.33(+0.61%)
Nov 04, 2019	53.54	54.30	53.12	53.93	328,204	+1.39(+2.65%)