RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	13.77	14.26	13.67	14.18	1,892,992	+0.37(+2.64%)
Jun 29, 2016	13.63	13.96	13.63	13.81	1,093,709	+0.36(+2.65%)
Jun 28, 2016	13.21	13.48	13.14	13.46	1,789,425	+0.47(+3.58%)
Jun 27, 2016	13.48	13.55	12.90	12.99	1,485,897	-0.72(-5.26%)
Jun 24, 2016	13.83	14.15	13.69	13.71	1,493,259	-0.78(-5.36%)
Jun 23, 2016	14.37	14.57	14.29	14.49	917,241	+0.37(+2.59%)
Jun 22, 2016	14.38	14.50	14.09	14.12	1,635,905	-0.11(-0.77%)
Jun 21, 2016	13.96	14.35	13.82	14.23	1,116,056	+0.16(+1.17%)
Jun 20, 2016	14.33	14.50	13.99	14.07	1,671,329	-0.21(-1.47%)
Jun 17, 2016	13.94	14.29	13.85	14.28	1,327,527	+0.54(+3.92%)
Jun 16, 2016	13.96	13.96	13.55	13.74	1,622,388	-0.37(-2.65%)
Jun 15, 2016	14.09	14.46	13.92	14.11	1,573,481	-0.12(-0.83%)
Jun 14, 2016	14.44	14.59	14.04	14.23	1,219,517	-0.29(-2.01%)
Jun 13, 2016	14.40	14.63	14.39	14.52	1,024,363	-0.08(-0.56%)
Jun 10, 2016	14.56	14.72	14.45	14.61	1,123,572	-0.20(-1.36%)
Jun 09, 2016	14.92	14.97	14.73	14.81	925,407	-0.31(-2.05%)
Jun 08, 2016	15.21	15.37	14.85	15.12	1,259,159	+0.11(+0.73%)
Jun 07, 2016	14.94	15.21	14.88	15.01	1,259,379	+0.10(+0.67%)
Jun 06, 2016	13.63	14.92	13.63	14.91	2,202,837	+1.46(+10.86%)
Jun 03, 2016	13.03	13.46	13.02	13.45	1,622,640	+0.53(+4.10%)
Jun 02, 2016	13.14	13.17	12.83	12.92	1,102,033	-0.40(-3.02%)
Jun 01, 2016	13.23	13.46	12.90	13.32	1,905,726	-0.15(-1.09%)
May 31, 2016	13.39	13.70	13.39	13.46	1,527,213	+0.12(+0.89%)
May 27, 2016	13.40	13.35	13.35	13.35	1,186,856	-0.05(-0.34%)
May 26, 2016	13.44	13.56	13.28	13.39	1,237,916	+0.05(+0.34%)
May 25, 2016	13.09	13.42	13.09	13.35	1,099,385	+0.40(+3.10%)
May 24, 2016	12.92	12.96	12.71	12.94	840,063	+0.09(+0.71%)
May 23, 2016	12.62	13.02	12.59	12.85	888,339	+0.10(+0.79%)
May 20, 2016	12.44	12.85	12.42	12.75	1,041,260	+0.37(+2.95%)
May 19, 2016	12.46	12.61	12.26	12.39	1,166,879	-0.25(-1.95%)
May 18, 2016	12.64	12.86	12.54	12.63	1,503,495	-0.14(-1.07%)
May 17, 2016	13.21	13.22	12.67	12.77	1,960,803	-0.05(-0.43%)
May 16, 2016	12.46	13.00	12.46	12.83	1,099,211	+0.59(+4.85%)
May 13, 2016	12.56	12.79	12.23	12.23	1,091,513	-0.45(-3.53%)
May 12, 2016	12.79	12.96	12.59	12.68	1,331,917	+0.09(+0.73%)
May 11, 2016	12.47	12.72	12.14	12.59	1,544,012	+0.08(+0.66%)
May 10, 2016	12.32	12.53	12.23	12.51	1,407,265	+0.27(+2.24%)
May 09, 2016	12.36	12.36	11.98	12.23	1,156,923	-0.27(-2.19%)
May 06, 2016	12.46	12.75	12.33	12.51	1,132,040	-0.05(-0.44%)
May 05, 2016	12.43	12.64	12.23	12.56	1,858,625	+0.42(+3.46%)
May 04, 2016	12.65	12.79	12.13	12.14	2,325,717	-0.53(-4.18%)
May 03, 2016	13.14	13.14	12.61	12.67	2,318,413	-0.68(-5.06%)
May 02, 2016	13.80	13.80	13.19	13.35	2,262,599	-0.46(-3.31%)
Apr 29, 2016	13.88	14.36	13.56	13.80	4,389,089	+0.05(+0.33%)
Apr 28, 2016	13.56	14.14	13.39	13.76	6,037,529	+0.06(+0.47%)
Apr 27, 2016	13.15	13.83	12.78	13.69	3,824,786	+0.58(+4.46%)
Apr 26, 2016	13.07	13.24	12.80	13.11	4,255,270	+0.12(+0.91%)
Apr 25, 2016	13.46	13.68	12.93	12.99	1,494,598	-0.50(-3.72%)
Apr 22, 2016	13.36	13.88	13.36	13.49	1,412,019	+0.16(+1.16%)
Apr 21, 2016	13.48	13.58	13.22	13.34	1,873,606	-0.05(-0.34%)
Apr 20, 2016	13.43	13.58	13.13	13.38	1,858,842	-0.18(-1.35%)
Apr 19, 2016	13.55	13.95	13.46	13.56	1,605,529	+0.08(+0.61%)
Apr 18, 2016	12.82	13.61	12.69	13.48	964,179	+0.11(+0.82%)
Apr 15, 2016	13.31	13.54	13.14	13.37	794,142	-0.20(-1.48%)
Apr 14, 2016	13.66	13.71	13.41	13.57	1,140,937	-0.05(-0.33%)
Apr 13, 2016	13.45	13.74	13.27	13.62	1,812,717	+0.22(+1.63%)
Apr 12, 2016	12.90	13.47	12.63	13.40	1,794,716	+0.56(+4.34%)
Apr 11, 2016	12.96	13.25	12.84	12.84	1,081,270	-0.05(-0.42%)
Apr 08, 2016	12.63	13.01	12.51	12.90	1,677,007	+0.58(+4.74%)
Apr 07, 2016	12.81	12.95	12.30	12.31	1,679,144	-0.59(-4.60%)
Apr 06, 2016	12.67	13.14	12.41	12.91	1,125,391	+0.34(+2.69%)
Apr 05, 2016	12.43	12.84	12.37	12.57	3,463,881	+0.02(+0.15%)
Apr 04, 2016	12.65	12.83	12.46	12.55	1,558,763	-0.24(-1.86%)
Apr 01, 2016	12.63	13.04	12.51	12.79	1,385,746	-0.16(-1.20%)
Mar 31, 2016	13.24	13.39	12.87	12.94	1,298,842	-0.31(-2.34%)
Mar 30, 2016	12.81	13.36	12.75	13.25	2,067,712	+0.67(+5.29%)
Mar 29, 2016	12.38	12.64	12.10	12.59	2,109,487	+0.00(+0.00%)
Mar 28, 2016	12.62	12.64	12.44	12.59	2,453,398	+0.07(+0.58%)
Mar 24, 2016	12.20	12.51	12.51	12.51	1,625,491	+0.08(+0.66%)
Mar 23, 2016	12.38	12.57	12.22	12.43	1,590,035	-0.10(-0.80%)
Mar 22, 2016	12.51	12.62	12.34	12.53	1,347,233	-0.05(-0.43%)
Mar 21, 2016	12.15	12.73	11.94	12.59	1,861,497	+0.38(+3.14%)
Mar 18, 2016	12.79	12.83	12.02	12.20	3,761,449	-0.38(-3.04%)
Mar 17, 2016	12.92	13.20	12.57	12.59	2,655,084	-0.41(-3.16%)
Mar 16, 2016	12.45	13.06	12.45	13.00	1,804,677	+0.41(+3.26%)
Mar 15, 2016	12.37	12.60	12.13	12.59	1,530,438	-0.10(-0.79%)
Mar 14, 2016	12.70	12.89	12.29	12.69	2,058,639	-0.34(-2.59%)
Mar 11, 2016	13.04	13.49	12.91	13.03	1,645,150	+0.02(+0.14%)
Mar 10, 2016	12.94	13.13	12.51	13.01	1,581,160	-0.03(-0.21%)
Mar 09, 2016	13.19	13.25	12.60	13.04	1,702,060	+0.43(+3.40%)
Mar 08, 2016	12.97	12.97	12.30	12.61	2,829,521	-0.51(-3.90%)
Mar 07, 2016	13.44	13.58	12.94	13.12	4,000,485	-0.24(-1.78%)
Mar 04, 2016	13.43	13.68	13.02	13.35	2,499,188	+0.08(+0.62%)
Mar 03, 2016	13.03	13.56	12.91	13.27	1,985,408	+0.35(+2.68%)
Mar 02, 2016	12.30	12.94	12.18	12.93	1,793,500	+0.53(+4.27%)
Mar 01, 2016	12.49	12.74	12.27	12.40	2,094,972	+0.01(+0.07%)
Feb 29, 2016	12.29	12.41	12.04	12.39	2,483,323	+0.19(+1.57%)
Feb 26, 2016	11.67	12.59	11.54	12.20	2,858,180	+0.89(+7.83%)
Feb 25, 2016	11.46	11.59	11.05	11.31	2,034,250	-0.09(-0.80%)
Feb 24, 2016	11.34	11.49	10.95	11.40	2,869,956	-0.26(-2.27%)
Feb 23, 2016	12.14	12.38	11.63	11.67	1,984,141	-0.58(-4.77%)
Feb 22, 2016	11.78	12.30	11.75	12.25	2,786,212	+0.47(+4.03%)
Feb 19, 2016	11.89	12.36	11.76	11.78	2,478,892	-0.65(-5.22%)
Feb 18, 2016	12.62	12.73	12.22	12.42	1,354,791	-0.03(-0.22%)
Feb 17, 2016	11.84	12.53	11.79	12.45	1,697,932	+0.92(+8.00%)
Feb 16, 2016	11.97	11.97	11.34	11.53	1,166,594	-0.20(-1.71%)
Feb 12, 2016	11.16	11.73	11.73	11.73	3,061,792	+0.80(+7.35%)
Feb 11, 2016	10.70	11.01	10.30	10.93	2,664,084	+0.05(+0.42%)
Feb 10, 2016	11.61	11.71	10.83	10.88	3,344,053	-0.68(-5.92%)
Feb 09, 2016	11.45	11.68	11.21	11.57	3,814,225	-0.06(-0.55%)
Feb 08, 2016	11.35	11.71	11.23	11.63	2,579,996	-0.04(-0.31%)
Feb 05, 2016	11.62	12.02	11.42	11.67	3,650,951	-0.06(-0.54%)
Feb 04, 2016	11.14	12.23	11.14	11.73	2,885,397	+0.62(+5.59%)
Feb 03, 2016	10.92	11.15	10.32	11.11	2,280,724	+0.33(+3.05%)
Feb 02, 2016	10.70	11.20	10.62	10.78	2,039,680	-0.22(-1.99%)
Feb 01, 2016	11.10	11.20	10.64	11.00	2,695,023	-0.38(-3.37%)
Jan 29, 2016	10.65	11.43	10.60	11.38	3,608,540	+0.68(+6.40%)
Jan 28, 2016	10.99	11.17	10.42	10.70	5,071,088	-0.07(-0.68%)
Jan 27, 2016	9.995	10.90	9.311	10.77	6,743,543	+0.94(+9.56%)
Jan 26, 2016	9.877	10.10	9.530	9.831	3,563,075	+0.34(+3.56%)
Jan 25, 2016	9.621	9.986	9.165	9.493	3,693,477	-0.40(-4.06%)
Jan 22, 2016	10.09	10.21	9.635	9.895	3,437,232	+0.36(+3.73%)
Jan 21, 2016	9.229	9.818	9.147	9.539	2,372,145	+0.09(+0.97%)
Jan 20, 2016	9.466	9.694	8.882	9.448	3,797,661	-0.34(-3.45%)
Jan 19, 2016	10.31	10.42	9.293	9.786	4,757,324	-0.52(-5.05%)
Jan 15, 2016	9.822	10.31	10.31	10.31	3,201,686	-0.10(-0.96%)
Jan 14, 2016	9.941	10.49	9.603	10.41	4,012,647	+0.55(+5.56%)
Jan 13, 2016	10.33	10.35	9.703	9.859	2,408,623	-0.12(-1.19%)
Jan 12, 2016	9.968	10.04	9.338	9.977	4,023,641	+0.37(+3.90%)
Jan 11, 2016	10.21	10.28	9.384	9.603	1,964,983	-0.16(-1.68%)
Jan 08, 2016	10.13	10.21	9.713	9.767	2,608,904	-0.28(-2.82%)
Jan 07, 2016	10.11	10.64	9.922	10.05	2,742,009	-0.38(-3.67%)
Jan 06, 2016	10.50	10.62	10.26	10.43	3,627,839	-0.06(-0.61%)
Jan 05, 2016	10.84	10.90	10.34	10.50	2,172,330	-0.35(-3.20%)
Jan 04, 2016	10.89	10.92	10.38	10.84	3,401,916	-0.06(-0.59%)
Dec 31, 2015	10.83	10.91	10.91	10.91	1,486,035	+0.01(+0.08%)
Dec 30, 2015	10.81	11.19	10.75	10.90	1,019,322	-0.20(-1.81%)
Dec 29, 2015	11.54	11.60	10.94	11.10	2,017,533	-0.11(-0.98%)
Dec 28, 2015	11.21	11.55	11.02	11.21	1,888,664	-0.45(-3.84%)
Dec 24, 2015	11.81	11.66	11.66	11.66	641,630	-0.13(-1.08%)
Dec 23, 2015	11.39	11.79	11.29	11.78	1,728,293	+0.67(+5.99%)
Dec 22, 2015	10.80	11.16	10.59	11.12	2,670,992	+0.59(+5.64%)
Dec 21, 2015	11.05	11.13	10.45	10.52	2,457,108	-0.51(-4.63%)
Dec 18, 2015	11.40	11.53	11.04	11.04	3,233,773	-0.33(-2.89%)
Dec 17, 2015	11.60	11.75	11.35	11.36	2,758,914	-0.31(-2.66%)
Dec 16, 2015	11.80	12.05	11.52	11.68	1,882,471	-0.29(-2.44%)
Dec 15, 2015	11.51	12.25	11.51	11.97	2,620,994	+0.68(+6.07%)
Dec 14, 2015	11.11	11.53	11.06	11.28	1,283,162	-0.01(-0.08%)
Dec 11, 2015	11.47	11.55	11.14	11.29	1,641,530	-0.37(-3.13%)
Dec 10, 2015	11.21	11.74	11.09	11.66	1,374,831	+0.39(+3.49%)
Dec 09, 2015	11.22	11.71	10.99	11.26	2,526,566	+0.21(+1.90%)
Dec 08, 2015	10.76	11.39	10.68	11.05	1,802,433	-0.05(-0.49%)
Dec 07, 2015	11.31	11.32	10.94	11.11	2,459,978	-0.58(-5.00%)
Dec 04, 2015	11.92	12.02	11.48	11.69	1,785,295	-0.48(-3.97%)
Dec 03, 2015	12.21	12.50	11.95	12.18	1,845,512	+0.10(+0.83%)
Dec 02, 2015	11.73	12.22	11.73	12.08	2,335,825	+0.08(+0.69%)
Dec 01, 2015	12.10	12.23	11.80	11.99	1,364,433	-0.10(-0.83%)
Nov 30, 2015	11.93	12.41	11.78	12.10	1,796,918	+0.37(+3.11%)
Nov 27, 2015	11.75	12.03	11.61	11.73	547,014	-0.22(-1.83%)
Nov 25, 2015	11.74	11.95	11.95	11.95	1,495,676	-0.04(-0.30%)
Nov 24, 2015	11.46	12.10	11.44	11.99	1,536,322	+0.68(+6.06%)
Nov 23, 2015	10.80	11.30	10.78	11.30	1,610,077	+0.47(+4.30%)
Nov 20, 2015	10.93	11.05	10.65	10.84	1,905,092	-0.10(-0.92%)
Nov 19, 2015	11.49	11.79	10.92	10.94	2,888,945	-0.72(-6.19%)
Nov 18, 2015	11.06	11.68	11.06	11.66	2,799,899	+0.79(+7.22%)
Nov 17, 2015	11.10	11.25	10.84	10.87	1,117,089	-0.37(-3.33%)
Nov 16, 2015	10.96	11.37	10.76	11.25	1,135,154	+0.30(+2.75%)
Nov 13, 2015	10.89	11.25	10.74	10.94	1,595,113	-0.03(-0.25%)
Nov 12, 2015	10.88	11.44	10.73	10.97	1,716,367	-0.25(-2.20%)
Nov 11, 2015	11.59	11.69	11.01	11.22	2,046,540	-0.40(-3.46%)
Nov 10, 2015	11.40	11.73	11.24	11.62	2,056,684	+0.19(+1.68%)
Nov 09, 2015	11.36	11.57	10.39	11.43	1,853,963	+0.05(+0.48%)
Nov 06, 2015	10.78	11.45	10.78	11.37	1,796,551	+0.43(+3.92%)
Nov 05, 2015	10.87	11.26	10.80	10.94	2,449,784	-0.06(-0.58%)
Nov 04, 2015	11.31	11.48	10.71	11.01	2,449,821	-0.29(-2.59%)
Nov 03, 2015	10.72	11.58	10.72	11.30	3,044,986	+0.68(+6.36%)
Nov 02, 2015	9.941	10.72	9.941	10.63	2,086,964	+0.56(+5.53%)
Oct 30, 2015	10.11	10.16	9.594	10.07	2,360,082	+0.09(+0.91%)
Oct 29, 2015	10.41	10.59	9.859	9.977	3,467,178	-0.59(-5.61%)
Oct 28, 2015	9.986	11.15	9.922	10.57	5,213,744	+0.85(+8.73%)
Oct 27, 2015	10.08	10.42	9.694	9.722	4,206,041	-0.60(-5.84%)
Oct 26, 2015	10.40	10.54	10.16	10.32	2,340,619	-0.10(-0.96%)
Oct 23, 2015	10.42	10.67	10.21	10.42	1,454,161	-0.10(-0.95%)
Oct 22, 2015	10.27	10.77	10.14	10.52	1,817,301	+0.42(+4.16%)
Oct 21, 2015	10.22	10.29	10.00	10.11	1,022,940	-0.19(-1.86%)
Oct 20, 2015	10.06	10.52	10.06	10.30	1,387,117	+0.19(+1.90%)
Oct 19, 2015	10.18	10.35	9.964	10.11	1,473,930	-0.24(-2.30%)
Oct 16, 2015	10.75	10.76	10.15	10.34	2,304,513	-0.44(-4.06%)
Oct 15, 2015	10.37	10.79	10.19	10.78	1,303,488	+0.32(+3.05%)
Oct 14, 2015	10.47	10.52	10.19	10.46	2,477,572	-0.01(-0.09%)
Oct 13, 2015	10.46	10.82	10.30	10.47	1,761,415	-0.14(-1.29%)
Oct 12, 2015	10.97	11.00	10.48	10.61	2,294,760	-0.37(-3.41%)
Oct 09, 2015	11.00	11.25	10.90	10.98	2,784,443	+0.05(+0.50%)
Oct 08, 2015	10.42	11.04	10.03	10.93	3,054,063	+0.51(+4.91%)
Oct 07, 2015	10.32	10.86	10.04	10.42	3,515,855	+0.40(+4.01%)
Oct 06, 2015	9.320	10.12	9.147	10.01	3,401,175	+0.72(+7.76%)
Oct 05, 2015	8.818	9.352	8.681	9.293	2,556,810	+0.66(+7.61%)
Oct 02, 2015	7.741	8.635	7.713	8.635	2,816,374	+0.84(+10.77%)
Oct 01, 2015	8.279	8.517	7.768	7.796	3,473,102	-0.28(-3.50%)
Sep 30, 2015	8.489	8.508	7.796	8.079	2,908,166	-0.30(-3.59%)
Sep 29, 2015	8.663	8.699	8.261	8.380	2,714,016	-0.07(-0.86%)
Sep 28, 2015	8.791	8.900	8.435	8.453	1,679,371	-0.51(-5.70%)
Sep 25, 2015	9.557	9.557	8.909	8.964	1,913,941	-0.43(-4.57%)
Sep 24, 2015	9.183	9.475	9.128	9.393	1,120,000	+0.15(+1.58%)
Sep 23, 2015	9.503	9.576	9.206	9.247	1,605,461	-0.18(-1.94%)
Sep 22, 2015	9.165	9.658	9.165	9.430	2,173,012	+0.02(+0.19%)
Sep 21, 2015	9.658	9.676	9.375	9.411	1,405,027	-0.11(-1.15%)
Sep 18, 2015	9.877	9.886	9.411	9.521	2,714,647	-0.54(-5.35%)
Sep 17, 2015	10.02	10.35	9.713	10.06	2,329,459	+0.05(+0.55%)
Sep 16, 2015	9.448	10.11	9.338	10.00	1,965,263	+0.67(+7.14%)
Sep 15, 2015	9.019	9.384	9.005	9.338	1,237,891	+0.37(+4.18%)
Sep 14, 2015	8.918	9.001	8.731	8.964	2,776,686	+0.04(+0.41%)
Sep 11, 2015	9.128	9.238	8.754	8.927	2,679,731	-0.37(-3.93%)
Sep 10, 2015	9.256	9.493	9.156	9.293	3,128,061	-0.12(-1.26%)
Sep 09, 2015	9.831	10.04	9.393	9.411	2,013,950	-0.33(-3.37%)
Sep 08, 2015	9.795	9.932	9.557	9.740	1,598,827	+0.08(+0.85%)
Sep 04, 2015	9.795	9.658	9.658	9.658	1,596,570	-0.47(-4.68%)
Sep 03, 2015	10.02	10.30	9.877	10.13	2,296,980	+0.18(+1.83%)
Sep 02, 2015	10.28	10.28	9.612	9.950	2,100,915	-0.14(-1.36%)
Sep 01, 2015	10.06	10.50	9.932	10.09	3,928,101	-0.52(-4.91%)
Aug 31, 2015	10.19	10.65	9.904	10.61	3,078,517	+0.32(+3.11%)
Aug 28, 2015	9.722	10.48	9.685	10.29	2,159,628	+0.41(+4.16%)
Aug 27, 2015	9.457	9.991	9.240	9.877	2,735,380	+0.76(+8.31%)
Aug 26, 2015	8.809	9.128	8.690	9.119	3,537,414	+0.34(+3.85%)
Aug 25, 2015	9.128	9.147	8.571	8.781	1,955,961	+0.06(+0.73%)
Aug 24, 2015	8.006	8.763	7.843	8.718	5,120,998	-0.29(-3.24%)
Aug 21, 2015	9.393	9.603	8.991	9.010	3,166,847	-0.51(-5.37%)
Aug 20, 2015	9.886	10.24	9.503	9.521	2,333,434	-0.48(-4.84%)
Aug 19, 2015	10.45	10.62	9.941	10.00	1,904,615	-0.60(-5.68%)
Aug 18, 2015	10.69	10.90	10.58	10.61	1,900,441	-0.16(-1.44%)
Aug 17, 2015	10.57	10.78	10.52	10.76	1,584,173	+0.10(+0.94%)
Aug 14, 2015	10.77	11.09	10.60	10.66	1,847,919	-0.12(-1.10%)
Aug 13, 2015	10.94	11.01	10.65	10.78	1,940,460	-0.40(-3.59%)
Aug 12, 2015	11.07	11.41	10.84	11.18	2,688,163	+0.11(+0.99%)
Aug 11, 2015	11.05	11.26	10.90	11.07	1,508,388	-0.30(-2.65%)
Aug 10, 2015	10.74	11.41	10.64	11.37	2,179,336	+0.62(+5.77%)
Aug 07, 2015	11.27	11.45	10.72	10.75	1,560,668	-0.61(-5.38%)
Aug 06, 2015	10.78	11.46	10.63	11.36	1,655,679	+0.47(+4.36%)
Aug 05, 2015	11.28	11.55	10.84	10.89	2,029,156	-0.20(-1.81%)
Aug 04, 2015	11.24	11.55	11.05	11.09	1,954,416	+0.11(+1.00%)
Aug 03, 2015	11.06	11.67	10.94	10.98	3,622,748	-0.25(-2.19%)
Jul 31, 2015	11.27	11.51	11.11	11.23	2,566,432	-0.09(-0.81%)
Jul 30, 2015	11.21	11.75	11.20	11.32	2,741,759	-0.26(-2.29%)
Jul 29, 2015	10.04	11.67	10.04	11.58	4,302,437	+0.47(+4.27%)
Jul 28, 2015	10.71	11.15	10.50	11.11	2,785,896	+0.47(+4.37%)
Jul 27, 2015	10.61	10.84	10.44	10.64	1,938,061	-0.19(-1.77%)
Jul 24, 2015	11.17	11.26	10.80	10.84	1,502,916	-0.34(-3.02%)
Jul 23, 2015	10.84	11.23	10.79	11.17	1,818,549	+0.43(+3.99%)
Jul 22, 2015	11.05	11.05	10.68	10.74	2,105,552	-0.42(-3.76%)
Jul 21, 2015	11.14	11.43	11.06	11.16	1,203,551	+0.05(+0.49%)
Jul 20, 2015	11.12	11.15	10.77	11.11	2,121,212	-0.03(-0.25%)
Jul 17, 2015	11.61	11.64	10.96	11.14	1,936,639	-0.48(-4.16%)
Jul 16, 2015	11.84	11.86	11.47	11.62	1,317,317	-0.08(-0.70%)
Jul 15, 2015	11.97	11.97	11.55	11.70	1,497,756	-0.43(-3.54%)
Jul 14, 2015	11.86	12.27	11.85	12.13	867,760	+0.26(+2.23%)
Jul 13, 2015	11.80	11.90	11.58	11.87	1,618,684	+0.07(+0.62%)
Jul 10, 2015	11.78	12.15	11.47	11.79	3,017,748	+0.16(+1.33%)
Jul 09, 2015	11.66	11.78	11.48	11.64	1,243,549	+0.22(+1.92%)
Jul 08, 2015	11.86	12.06	11.32	11.42	2,208,656	-0.63(-5.23%)
Jul 07, 2015	11.83	12.13	11.44	12.05	1,503,920	+0.09(+0.76%)
Jul 06, 2015	12.20	12.23	11.89	11.96	3,562,609	-0.40(-3.25%)
Jul 02, 2015	12.50	12.36	12.36	12.36	1,205,480	+0.15(+1.20%)