Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.30	36.30	33.30	34.05	2,771,297	-2.50(-6.84%)
Nov 29, 2017	38.75	38.75	35.95	36.55	1,482,472	-2.20(-5.68%)
Nov 28, 2017	39.15	39.23	38.50	38.75	375,479	-0.05(-0.13%)
Nov 27, 2017	40.30	40.30	38.35	38.80	475,745	-1.85(-4.55%)
Nov 24, 2017	40.05	40.65	39.60	40.65	145,416	+0.60(+1.50%)
Nov 22, 2017	40.50	40.60	39.65	40.05	301,431	-0.45(-1.11%)
Nov 21, 2017	39.50	40.50	39.38	40.50	522,578	+1.50(+3.85%)
Nov 20, 2017	38.85	39.30	36.85	39.00	618,084	+0.35(+0.91%)
Nov 17, 2017	38.85	39.40	38.65	38.65	297,579	-0.35(-0.90%)
Nov 16, 2017	38.10	39.30	38.05	39.00	388,806	+1.10(+2.90%)
Nov 15, 2017	38.10	38.10	37.15	37.90	519,337	-0.70(-1.81%)
Nov 14, 2017	38.40	38.80	38.05	38.60	405,586	-0.10(-0.26%)
Nov 13, 2017	38.68	39.05	38.50	38.70	308,683	-0.52(-1.34%)
Nov 10, 2017	39.05	39.50	38.95	39.23	236,714	+0.12(+0.32%)
Nov 09, 2017	40.15	40.30	37.95	39.10	548,438	-1.50(-3.69%)
Nov 08, 2017	39.70	40.65	38.05	40.60	336,771	+0.65(+1.63%)
Nov 07, 2017	40.45	40.67	39.90	39.95	369,292	-0.45(-1.11%)
Nov 06, 2017	38.85	40.73	38.58	40.40	725,731	+2.15(+5.62%)
Nov 03, 2017	39.55	40.17	38.10	38.25	1,061,460	-1.35(-3.41%)
Nov 02, 2017	40.45	40.73	39.55	39.60	236,130	-0.90(-2.22%)
Nov 01, 2017	41.60	41.95	40.15	40.50	346,103	-0.55(-1.34%)
Oct 31, 2017	40.00	41.40	39.95	41.05	446,468	+1.25(+3.14%)
Oct 30, 2017	40.30	40.55	39.60	39.80	331,652	-0.55(-1.36%)
Oct 27, 2017	39.70	40.60	39.35	40.35	360,755	+0.80(+2.02%)
Oct 26, 2017	39.25	39.55	38.65	39.55	338,737	+0.50(+1.28%)
Oct 25, 2017	38.85	39.35	38.05	39.05	341,981	+0.05(+0.13%)
Oct 24, 2017	38.60	39.15	38.35	39.00	390,693	+0.70(+1.83%)
Oct 23, 2017	38.35	38.45	37.75	38.30	307,433	-0.05(-0.13%)
Oct 20, 2017	38.90	38.90	38.30	38.35	325,716	+0.00(+0.00%)
Oct 19, 2017	38.70	38.70	37.65	38.35	237,438	-0.40(-1.03%)
Oct 18, 2017	39.00	39.25	38.25	38.75	370,436	-0.30(-0.77%)
Oct 17, 2017	38.85	39.20	38.60	39.05	439,811	+0.05(+0.13%)
Oct 16, 2017	39.60	40.25	38.95	39.00	249,846	-0.45(-1.14%)
Oct 13, 2017	40.35	40.40	38.30	39.45	463,724	-0.95(-2.35%)
Oct 12, 2017	40.05	40.75	40.00	40.40	384,185	+0.25(+0.62%)
Oct 11, 2017	39.70	40.65	39.15	40.15	701,765	+0.15(+0.37%)
Oct 10, 2017	38.65	40.05	38.45	40.00	646,999	+1.50(+3.90%)
Oct 09, 2017	38.30	38.60	38.20	38.50	297,751	+0.20(+0.52%)
Oct 06, 2017	37.35	38.35	37.05	38.30	498,570	+0.80(+2.13%)
Oct 05, 2017	38.05	38.30	37.45	37.50	394,249	-0.35(-0.92%)
Oct 04, 2017	38.35	38.38	37.60	37.85	217,305	-0.45(-1.17%)
Oct 03, 2017	38.20	38.45	37.31	38.30	362,391	+0.10(+0.26%)
Oct 02, 2017	37.60	38.23	37.40	38.20	300,642	+0.65(+1.73%)
Sep 29, 2017	37.40	37.65	37.05	37.55	309,165	+0.30(+0.81%)
Sep 28, 2017	36.70	37.50	36.63	37.25	314,052	+0.40(+1.09%)
Sep 27, 2017	36.05	37.25	36.00	36.85	427,031	+1.10(+3.08%)
Sep 26, 2017	35.95	35.95	35.38	35.75	367,629	+0.10(+0.28%)
Sep 25, 2017	35.15	35.75	34.80	35.65	463,647	+0.25(+0.71%)
Sep 22, 2017	35.00	35.70	35.00	35.40	250,948	+0.35(+1.00%)
Sep 21, 2017	35.20	35.52	35.00	35.05	376,841	-0.25(-0.71%)
Sep 20, 2017	35.10	35.40	34.90	35.30	463,331	+0.10(+0.28%)
Sep 19, 2017	36.00	36.20	35.10	35.20	575,192	-0.70(-1.95%)
Sep 18, 2017	35.90	36.10	35.70	35.90	455,238	+0.15(+0.42%)
Sep 15, 2017	35.50	35.85	35.35	35.75	762,043	+0.30(+0.85%)
Sep 14, 2017	35.55	35.90	35.30	35.45	352,259	-0.25(-0.70%)
Sep 13, 2017		36.05	35.55	35.70	357,939	-0.10(-0.28%)
Sep 12, 2017	36.50	36.72	35.70	35.80	470,069	-0.50(-1.38%)
Sep 11, 2017	36.10	36.38	36.00	36.30	336,538	+0.40(+1.11%)
Sep 08, 2017	36.00	36.25	35.85	35.90	456,398	-0.30(-0.83%)
Sep 07, 2017	36.40	36.46	35.98	36.20	424,904	+0.00(+0.00%)
Sep 06, 2017	36.40	36.55	35.95	36.20	638,871	-0.10(-0.28%)
Sep 05, 2017	36.70	37.80	35.95	36.30	601,594	-0.75(-2.02%)
Sep 01, 2017	37.90	38.15	36.92	37.05	605,117	-0.55(-1.46%)
Aug 31, 2017	36.00	38.50	35.98	37.60	1,803,039	-1.45(-3.71%)
Aug 30, 2017	37.90	39.15	37.80	39.05	799,017	+1.40(+3.72%)
Aug 29, 2017	36.70	37.95	36.70	37.65	769,479	+0.45(+1.21%)
Aug 28, 2017	37.55	37.67	37.00	37.20	441,898	-0.25(-0.67%)
Aug 25, 2017	38.05	38.05	37.25	37.45	331,654	-0.65(-1.71%)
Aug 24, 2017	37.65	38.55	37.30	38.10	647,413	+0.75(+2.01%)
Aug 23, 2017	36.70	37.45	36.65	37.35	352,801	+0.10(+0.27%)
Aug 22, 2017	35.75	37.30	35.75	37.25	525,382	+1.75(+4.93%)
Aug 21, 2017	35.75	35.85	35.35	35.50	498,171	-0.30(-0.84%)
Aug 18, 2017	35.90	36.40	35.80	35.80	363,281	-0.25(-0.69%)
Aug 17, 2017	37.50	37.75	36.00	36.05	439,379	-1.65(-4.38%)
Aug 16, 2017	38.20	38.25	37.50	37.70	662,382	-0.45(-1.18%)
Aug 15, 2017	38.55	38.61	37.95	38.15	310,977	-0.20(-0.52%)
Aug 14, 2017	38.70	39.00	38.15	38.35	510,099	+0.15(+0.39%)
Aug 11, 2017	37.95	38.25	37.55	38.20	312,986	+0.45(+1.19%)
Aug 10, 2017	38.50	38.60	37.65	37.75	388,308	-1.05(-2.71%)
Aug 09, 2017	38.15	38.80	38.13	38.80	367,953	+0.25(+0.65%)
Aug 08, 2017	39.25	39.50	38.45	38.55	810,344	-0.65(-1.66%)
Aug 07, 2017	38.45	39.30	38.30	39.20	280,596	+0.80(+2.08%)
Aug 04, 2017		38.60	37.60	38.40	350,740	+0.50(+1.32%)
Aug 03, 2017	38.35	38.75	37.70	37.90	283,490	-0.35(-0.92%)
Aug 02, 2017	40.40	40.40	38.15	38.25	654,124	-1.95(-4.85%)
Aug 01, 2017	39.85	40.30	39.55	40.20	170,725	+0.60(+1.52%)
Jul 31, 2017	39.80	40.00	39.45	39.60	356,912	-0.15(-0.38%)
Jul 28, 2017	40.20	40.45	39.50	39.75	312,205	-0.65(-1.61%)
Jul 27, 2017	41.10	41.15	39.85	40.40	795,420	-0.35(-0.86%)
Jul 26, 2017	40.45	41.08	40.25	40.75	568,696	+0.55(+1.37%)
Jul 25, 2017	39.65	40.55	39.14	40.20	454,896	+0.50(+1.26%)
Jul 24, 2017	39.80	39.95	39.10	39.70	295,490	-0.05(-0.13%)
Jul 21, 2017	39.75	40.25	38.74	39.75	547,799	+0.05(+0.13%)
Jul 20, 2017	38.90	39.95	38.90	39.70	546,501	+0.80(+2.06%)
Jul 19, 2017	37.60	38.95	37.55	38.90	508,789	+1.55(+4.15%)
Jul 18, 2017	36.80	37.40	36.50	37.35	220,302	+0.20(+0.54%)
Jul 17, 2017	37.35	37.50	36.95	37.15	436,336	-0.20(-0.54%)
Jul 14, 2017	37.55	37.70	37.25	37.35	358,266	-0.15(-0.40%)
Jul 13, 2017	37.15	37.60	37.00	37.50	409,169	+0.30(+0.81%)
Jul 12, 2017	37.00	37.33	36.70	37.20	727,065	+0.65(+1.78%)
Jul 11, 2017	35.80	36.65	35.80	36.55	515,470	+0.55(+1.53%)
Jul 10, 2017	36.00	36.25	35.65	36.00	554,619	+0.00(+0.00%)
Jul 07, 2017	35.10	36.10	35.00	36.00	392,253	+1.15(+3.30%)
Jul 06, 2017	34.45	35.20	34.10	34.85	442,710	-0.05(-0.14%)
Jul 05, 2017	34.85	35.35	34.30	34.90	414,858	+0.17(+0.50%)
Jul 03, 2017	36.05	36.05	34.50	34.73	300,138	-1.02(-2.87%)
Jun 30, 2017	36.10	36.35	35.70	35.75	540,268	-0.25(-0.69%)
Jun 29, 2017	36.05	36.24	35.25	36.00	834,388	-0.25(-0.69%)
Jun 28, 2017	35.25	36.35	34.68	36.25	364,332	+1.40(+4.02%)
Jun 27, 2017	35.25	35.55	34.60	34.85	498,830	-0.60(-1.69%)
Jun 26, 2017	36.00	36.25	35.30	35.45	266,594	-0.35(-0.98%)
Jun 23, 2017	35.50	36.20	35.45	35.80	443,731	+0.40(+1.13%)
Jun 22, 2017	35.60	35.85	35.10	35.40	271,297	-0.35(-0.98%)
Jun 21, 2017	35.95	36.00	35.45	35.75	359,333	+0.05(+0.14%)
Jun 20, 2017	35.95	36.35	35.40	35.70	566,198	-0.50(-1.38%)
Jun 19, 2017	36.05	36.65	35.50	36.20	348,177	+0.50(+1.40%)
Jun 16, 2017	35.65	35.90	35.10	35.70	978,061	+0.00(+0.00%)
Jun 15, 2017	35.35	35.85	35.15	35.70	441,164	-0.30(-0.83%)
Jun 14, 2017	36.55	36.70	35.65	36.00	793,729	-0.50(-1.37%)
Jun 13, 2017	35.85	36.55	35.85	36.50	620,977	+0.95(+2.67%)
Jun 12, 2017	35.05	35.80	34.10	35.55	530,992	+0.10(+0.28%)
Jun 09, 2017	37.40	37.75	35.15	35.45	583,466	-1.95(-5.21%)
Jun 08, 2017	36.45	37.45	36.00	37.40	417,597	+1.00(+2.75%)
Jun 07, 2017	36.45	36.75	35.95	36.40	427,840	+0.05(+0.14%)
Jun 06, 2017	35.65	36.55	35.35	36.35	436,193	+0.50(+1.39%)
Jun 05, 2017	36.85	37.35	35.80	35.85	471,617	-1.20(-3.24%)
Jun 02, 2017	36.90	37.70	36.25	37.05	680,895	+0.40(+1.09%)
Jun 01, 2017	36.50	37.65	35.30	36.65	1,558,395	-1.55(-4.06%)
May 31, 2017	37.65	38.40	37.00	38.20	1,183,512	+1.05(+2.83%)
May 30, 2017	37.05	37.50	36.70	37.15	544,161	+0.05(+0.13%)
May 26, 2017	36.70	37.15	36.30	37.10	208,153	+0.40(+1.09%)
May 25, 2017	36.85	37.00	36.55	36.70	241,120	+0.00(+0.00%)
May 24, 2017	36.55	36.75	36.25	36.70	182,643	+0.30(+0.82%)
May 23, 2017	36.60	36.60	35.90	36.40	187,939	-0.05(-0.14%)
May 22, 2017	35.35	36.45	35.25	36.45	292,037	+1.20(+3.40%)
May 19, 2017	35.65	35.85	35.15	35.25	322,387	-0.20(-0.56%)
May 18, 2017	34.65	35.55	34.50	35.45	349,805	+0.75(+2.16%)
May 17, 2017	36.35	36.65	34.63	34.70	534,334	-2.25(-6.09%)
May 16, 2017	36.50	37.00	36.25	36.95	277,921	+0.50(+1.37%)
May 15, 2017	35.75	36.65	35.75	36.45	329,781	+0.90(+2.53%)
May 12, 2017	35.50	35.90	35.25	35.55	255,671	+0.00(+0.00%)
May 11, 2017	35.30	35.90	34.85	35.55	357,344	+0.10(+0.28%)
May 10, 2017	34.75	35.85	34.60	35.45	442,684	+1.20(+3.50%)
May 09, 2017	33.75	34.40	33.75	34.25	326,844	+0.50(+1.48%)
May 08, 2017	34.10	34.30	33.65	33.75	306,228	-0.30(-0.88%)
May 05, 2017	34.05	34.40	33.95	34.05	252,036	+0.10(+0.29%)
May 04, 2017	33.90	34.08	33.45	33.95	257,587	+0.25(+0.74%)
May 03, 2017	34.00	34.25	33.51	33.70	371,959	-0.65(-1.89%)
May 02, 2017	34.80	34.95	34.15	34.35	403,412	-0.45(-1.29%)
May 01, 2017	34.15	35.00	33.88	34.80	593,531	+0.65(+1.90%)
Apr 28, 2017	34.50	34.55	33.90	34.15	416,298	-0.35(-1.01%)
Apr 27, 2017	34.60	34.80	34.35	34.50	368,002	+0.15(+0.44%)
Apr 26, 2017	35.20	35.33	34.20	34.35	1,014,489	-1.00(-2.83%)
Apr 25, 2017	34.55	35.75	34.15	35.35	787,890	+1.05(+3.06%)
Apr 24, 2017	34.00	34.40	33.62	34.30	656,962	+0.75(+2.24%)
Apr 21, 2017	33.80	33.95	33.38	33.55	342,224	-0.35(-1.03%)
Apr 20, 2017	33.45	33.95	33.20	33.90	384,310	+0.65(+1.95%)
Apr 19, 2017	33.25	33.50	33.05	33.25	389,431	+0.20(+0.61%)
Apr 18, 2017	32.35	33.10	32.15	33.05	397,074	+0.50(+1.54%)
Apr 17, 2017	31.85	32.60	31.80	32.55	590,665	+0.95(+3.01%)
Apr 13, 2017	32.00	32.50	31.50	31.60	354,612	-0.50(-1.56%)
Apr 12, 2017	32.70	32.80	31.90	32.10	618,474	-0.60(-1.83%)
Apr 11, 2017	32.85	32.85	32.25	32.70	463,090	-0.25(-0.76%)
Apr 10, 2017	33.45	33.62	32.60	32.95	486,332	-0.50(-1.49%)
Apr 07, 2017	32.80	33.50	32.60	33.45	533,257	+0.70(+2.14%)
Apr 06, 2017	32.25	33.02	32.20	32.75	528,253	+0.35(+1.08%)
Apr 05, 2017	33.30	33.60	32.35	32.40	756,478	-0.70(-2.11%)
Apr 04, 2017	32.95	33.50	32.65	33.10	447,864	+0.05(+0.15%)
Apr 03, 2017	33.95	34.05	32.90	33.05	543,867	-0.75(-2.22%)
Mar 31, 2017	33.90	34.00	33.40	33.80	429,134	-0.05(-0.15%)
Mar 30, 2017	33.95	34.20	33.65	33.85	429,973	+0.00(+0.00%)
Mar 29, 2017	33.85	33.95	33.60	33.85	366,416	-0.15(-0.44%)
Mar 28, 2017	34.05	34.20	33.65	34.00	349,032	-0.20(-0.58%)
Mar 27, 2017	33.90	34.52	33.70	34.20	288,872	-0.15(-0.44%)
Mar 24, 2017	34.05	34.70	34.05	34.35	562,778	+0.50(+1.48%)
Mar 23, 2017	33.75	34.20	33.70	33.85	247,004	+0.15(+0.45%)
Mar 22, 2017	33.55	33.95	33.23	33.70	380,905	+0.25(+0.75%)
Mar 21, 2017	34.50	34.55	33.35	33.45	734,172	-0.95(-2.76%)
Mar 20, 2017	34.50	35.00	34.20	34.40	569,854	-0.15(-0.43%)
Mar 17, 2017	34.00	34.65	34.00	34.55	857,017	+0.30(+0.88%)
Mar 16, 2017	34.35	34.55	33.98	34.25	384,322	+0.00(+0.00%)
Mar 15, 2017	33.85	34.40	33.58	34.25	484,146	+0.55(+1.63%)
Mar 14, 2017	34.15	34.40	33.55	33.70	574,044	-0.60(-1.75%)
Mar 13, 2017	34.30	34.80	34.20	34.30	425,689	-0.05(-0.15%)
Mar 10, 2017	34.20	34.67	33.50	34.35	666,472	+0.30(+0.88%)
Mar 09, 2017	37.05	37.35	33.30	34.05	2,873,117	-0.25(-0.73%)
Mar 08, 2017	33.80	34.65	33.60	34.30	950,593	+0.80(+2.39%)
Mar 07, 2017	33.75	34.25	33.50	33.50	525,628	-0.30(-0.89%)
Mar 06, 2017	33.50	33.90	33.05	33.80	338,020	+0.20(+0.60%)
Mar 03, 2017	33.70	33.95	33.30	33.60	290,161	-0.05(-0.15%)
Mar 02, 2017	34.00	34.25	33.50	33.65	267,738	-0.40(-1.17%)
Mar 01, 2017	33.90	34.20	33.70	34.05	371,827	+0.60(+1.79%)
Feb 28, 2017	34.05	34.40	33.35	33.45	579,279	-0.55(-1.62%)
Feb 27, 2017	34.00	34.55	33.92	34.00	736,585	-0.40(-1.16%)
Feb 24, 2017	34.40	34.60	33.98	34.40	443,081	-0.35(-1.01%)
Feb 23, 2017	36.00	36.15	34.65	34.75	415,789	-1.15(-3.20%)
Feb 22, 2017	35.25	35.90	35.10	35.90	280,210	+0.50(+1.41%)
Feb 21, 2017	35.05	35.45	34.70	35.40	300,025	+0.50(+1.43%)
Feb 17, 2017		34.90	34.90	34.90	0	-0.05(-0.14%)
Feb 16, 2017	34.75	34.95	34.25	34.95	318,811	+0.30(+0.87%)
Feb 15, 2017	33.95	34.95	33.55	34.65	323,699	+0.80(+2.36%)
Feb 14, 2017	33.75	33.92	33.20	33.85	281,498	+0.15(+0.45%)
Feb 13, 2017	34.00	34.00	33.35	33.70	361,246	+0.10(+0.30%)
Feb 10, 2017	33.35	33.85	33.08	33.60	350,909	+0.35(+1.05%)
Feb 09, 2017	33.30	33.70	33.10	33.25	299,678	-0.05(-0.15%)
Feb 08, 2017	34.25	34.25	33.27	33.30	363,111	-0.90(-2.63%)
Feb 07, 2017	33.80	34.20	33.26	34.20	275,873	+0.45(+1.33%)
Feb 06, 2017	34.20	34.70	33.50	33.75	433,273	-0.60(-1.75%)
Feb 03, 2017	33.85	34.40	33.15	34.35	307,398	+0.70(+2.08%)
Feb 02, 2017	33.45	33.95	33.00	33.65	447,604	+0.20(+0.60%)
Feb 01, 2017	33.45	33.50	32.90	33.45	500,353	+0.50(+1.52%)
Jan 31, 2017	32.90	33.49	32.48	32.95	279,040	-0.15(-0.45%)
Jan 30, 2017	33.50	33.50	32.80	33.10	302,605	-0.60(-1.78%)
Jan 27, 2017	33.40	33.90	33.40	33.70	224,818	+0.45(+1.35%)
Jan 26, 2017	33.80	33.88	33.12	33.25	462,670	-0.45(-1.34%)
Jan 25, 2017	33.35	33.80	33.15	33.70	361,843	+0.70(+2.12%)
Jan 24, 2017	32.15	33.05	31.95	33.00	769,208	+0.90(+2.80%)
Jan 23, 2017	32.00	32.30	31.85	32.10	301,294	-0.10(-0.31%)
Jan 20, 2017	32.25	32.65	32.05	32.20	539,275	+0.00(+0.00%)
Jan 19, 2017	32.45	32.65	32.05	32.20	310,258	-0.40(-1.23%)
Jan 18, 2017	32.90	33.30	32.30	32.60	354,526	+0.00(+0.00%)
Jan 17, 2017	33.00	33.15	32.35	32.60	590,114	-0.30(-0.91%)
Jan 13, 2017		32.90	32.90	32.90	0	+0.90(+2.81%)
Jan 12, 2017	32.55	32.55	31.75	32.00	386,564	-0.70(-2.14%)
Jan 11, 2017	32.15	32.70	32.05	32.70	269,372	+0.40(+1.24%)
Jan 10, 2017	31.95	32.50	31.85	32.30	286,400	+0.30(+0.94%)
Jan 09, 2017	31.70	32.30	31.40	32.00	454,782	+0.20(+0.63%)
Jan 06, 2017	31.40	31.80	31.05	31.80	340,851	+0.55(+1.76%)
Jan 05, 2017	31.20	31.90	31.00	31.25	333,995	-0.15(-0.48%)
Jan 04, 2017	31.80	31.95	31.00	31.40	417,650	-0.45(-1.41%)
Jan 03, 2017	31.80	32.25	31.30	31.85	343,182	+0.30(+0.95%)
Dec 30, 2016		31.55	31.55	31.55	0	-0.50(-1.56%)
Dec 29, 2016	32.25	32.55	31.65	32.05	330,843	-0.20(-0.62%)
Dec 28, 2016	32.60	32.60	32.05	32.25	399,544	-0.25(-0.77%)
Dec 27, 2016	32.15	32.70	31.95	32.50	315,161	+0.25(+0.78%)
Dec 23, 2016		32.25	32.25	32.25	0	+0.75(+2.38%)
Dec 22, 2016	32.60	32.75	31.40	31.50	778,348	-1.20(-3.67%)
Dec 21, 2016	32.70	33.15	32.55	32.70	266,440	-0.05(-0.15%)
Dec 20, 2016	32.65	33.20	32.40	32.75	364,543	+0.05(+0.15%)
Dec 19, 2016	32.25	33.20	32.09	32.70	361,821	+0.50(+1.55%)
Dec 16, 2016	32.80	33.05	32.10	32.20	852,166	-0.35(-1.08%)
Dec 15, 2016	32.15	33.25	32.00	32.55	486,508	+0.40(+1.24%)
Dec 14, 2016	32.10	32.35	30.80	32.15	354,748	+0.05(+0.16%)
Dec 13, 2016	31.90	32.45	30.60	32.10	573,639	+0.30(+0.94%)
Dec 12, 2016	31.85	32.15	31.30	31.80	391,205	-0.10(-0.31%)
Dec 09, 2016	32.50	32.60	31.60	31.90	481,891	-0.65(-2.00%)
Dec 08, 2016	31.95	32.75	31.80	32.55	483,923	+0.70(+2.20%)
Dec 07, 2016	31.05	32.25	30.95	31.85	474,238	+0.80(+2.58%)
Dec 06, 2016	30.90	31.65	30.85	31.05	718,936	+0.15(+0.49%)
Dec 05, 2016	30.00	30.95	30.00	30.90	953,952	+0.60(+1.98%)
Dec 02, 2016	29.15	30.30	29.00	30.30	785,714	+1.20(+4.12%)