Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2015	20.14	20.32	19.96	20.14	402,614	+0.04(+0.20%)
Nov 30, 2015	19.38	20.15	19.33	20.10	463,549	+0.85(+4.42%)
Nov 27, 2015	19.20	19.32	19.07	19.25	242,685	+0.00(+0.00%)
Nov 25, 2015	19.18	19.25	19.25	19.25	508,400	+0.06(+0.31%)
Nov 24, 2015	19.02	19.39	18.94	19.19	512,754	+0.12(+0.63%)
Nov 23, 2015	19.22	19.30	18.95	19.07	443,238	-0.22(-1.14%)
Nov 20, 2015	19.12	19.45	18.90	19.29	428,767	+0.25(+1.31%)
Nov 19, 2015	18.05	19.53	18.05	19.04	1,087,507	-0.21(-1.09%)
Nov 18, 2015	19.11	19.54	18.92	19.25	844,300	+0.29(+1.53%)
Nov 17, 2015	19.04	19.07	18.72	18.96	594,996	+0.03(+0.16%)
Nov 16, 2015	18.71	19.14	18.60	18.93	1,164,443	+0.72(+3.95%)
Nov 13, 2015	17.94	18.39	17.84	18.21	464,294	+0.17(+0.94%)
Nov 12, 2015	17.95	18.09	17.82	18.04	431,492	-0.04(-0.22%)
Nov 11, 2015	18.30	18.47	18.04	18.08	443,224	-0.13(-0.71%)
Nov 10, 2015	18.48	18.66	18.18	18.21	461,990	-0.51(-2.72%)
Nov 09, 2015	19.12	19.15	18.63	18.72	583,399	-0.40(-2.09%)
Nov 06, 2015	18.11	19.22	18.11	19.12	651,571	+0.98(+5.43%)
Nov 05, 2015	18.13	18.35	17.93	18.14	305,612	-0.02(-0.14%)
Nov 04, 2015	18.12	18.19	17.95	18.16	313,034	+0.06(+0.33%)
Nov 03, 2015	17.91	18.25	17.84	18.10	407,465	+0.18(+1.00%)
Nov 02, 2015	17.52	17.97	17.35	17.92	599,318	+0.42(+2.40%)
Oct 30, 2015	17.35	17.66	17.25	17.50	713,183	+0.14(+0.81%)
Oct 29, 2015	17.28	17.52	17.23	17.36	520,076	-0.13(-0.74%)
Oct 28, 2015	17.21	17.67	17.21	17.49	960,247	+0.39(+2.28%)
Oct 27, 2015	17.27	17.34	16.99	17.10	374,386	-0.14(-0.81%)
Oct 26, 2015	17.65	17.65	17.13	17.24	532,756	-0.50(-2.82%)
Oct 23, 2015	17.42	17.78	17.23	17.74	510,027	+0.32(+1.84%)
Oct 22, 2015	17.21	17.51	17.11	17.42	725,081	+0.45(+2.65%)
Oct 21, 2015	17.45	17.48	16.94	16.97	386,264	-0.35(-2.02%)
Oct 20, 2015	17.27	17.50	17.09	17.32	406,335	+0.00(+0.00%)
Oct 19, 2015	17.17	17.36	17.03	17.32	347,316	+0.12(+0.70%)
Oct 16, 2015	17.52	17.53	17.07	17.20	514,977	-0.27(-1.55%)
Oct 15, 2015	17.71	17.76	17.20	17.47	525,574	+0.04(+0.23%)
Oct 14, 2015	16.67	17.70	16.29	17.43	1,173,952	+0.90(+5.44%)
Oct 13, 2015	16.55	16.94	16.47	16.53	587,453	-0.16(-0.96%)
Oct 12, 2015	16.75	16.79	16.53	16.69	246,273	-0.04(-0.24%)
Oct 09, 2015	16.82	17.00	16.64	16.73	349,828	-0.05(-0.30%)
Oct 08, 2015	16.35	16.79	16.22	16.78	360,488	+0.36(+2.19%)
Oct 07, 2015	15.78	16.42	15.78	16.42	505,087	+0.70(+4.45%)
Oct 06, 2015	15.73	16.03	15.48	15.72	554,384	+0.03(+0.19%)
Oct 05, 2015	15.04	15.77	15.04	15.69	709,305	+0.82(+5.51%)
Oct 02, 2015	14.27	14.88	14.13	14.87	500,731	+0.48(+3.34%)
Oct 01, 2015	15.07	15.10	14.04	14.39	1,022,939	-0.71(-4.70%)
Sep 30, 2015	14.63	15.34	14.63	15.10	1,085,231	+0.58(+3.99%)
Sep 29, 2015	14.60	14.81	14.46	14.52	477,114	+0.00(+0.00%)
Sep 28, 2015	14.95	15.05	14.48	14.52	731,707	-0.55(-3.65%)
Sep 25, 2015	15.13	15.13	14.62	15.07	1,405,815	-0.24(-1.57%)
Sep 24, 2015	15.28	15.41	14.98	15.31	805,214	-0.14(-0.91%)
Sep 23, 2015	15.64	15.84	15.42	15.45	377,380	-0.13(-0.83%)
Sep 22, 2015	16.01	16.01	15.51	15.58	638,974	-0.61(-3.77%)
Sep 21, 2015	16.36	16.63	16.11	16.19	550,655	+0.01(+0.06%)
Sep 18, 2015	16.48	16.65	16.12	16.18	952,371	-0.61(-3.63%)
Sep 17, 2015	17.16	17.18	16.72	16.79	481,734	-0.43(-2.50%)
Sep 16, 2015	17.23	17.39	17.12	17.22	338,317	+0.05(+0.29%)
Sep 15, 2015	16.94	17.38	16.94	17.17	467,342	+0.30(+1.78%)
Sep 14, 2015	16.98	17.08	16.71	16.87	192,581	-0.08(-0.47%)
Sep 11, 2015	16.75	17.06	16.59	16.95	254,231	+0.02(+0.12%)
Sep 10, 2015	17.06	17.13	16.75	16.93	341,816	-0.19(-1.11%)
Sep 09, 2015	17.22	17.47	16.88	17.12	452,341	+0.01(+0.06%)
Sep 08, 2015	16.85	17.15	16.77	17.11	543,391	+0.60(+3.63%)
Sep 04, 2015	16.57	16.51	16.51	16.51	316,100	-0.31(-1.84%)
Sep 03, 2015	16.63	17.03	16.53	16.82	497,146	+0.28(+1.69%)
Sep 02, 2015	16.57	16.57	16.22	16.54	379,064	+0.22(+1.35%)
Sep 01, 2015	16.55	16.95	16.24	16.32	377,006	-0.63(-3.72%)
Aug 31, 2015	16.91	17.20	16.84	16.95	348,053	-0.07(-0.41%)
Aug 28, 2015	16.90	17.23	16.79	17.02	333,647	+0.07(+0.41%)
Aug 27, 2015	16.45	17.05	16.42	16.95	522,727	+0.63(+3.86%)
Aug 26, 2015	15.98	16.33	15.66	16.32	606,269	+0.63(+4.02%)
Aug 25, 2015	16.32	16.32	15.58	15.69	685,461	-0.18(-1.13%)
Aug 24, 2015	15.70	16.56	15.37	15.87	917,159	-0.33(-2.01%)
Aug 21, 2015	15.76	16.52	15.53	16.20	627,713	+0.05(+0.34%)
Aug 20, 2015	15.50	17.25	15.50	16.14	1,965,664	+0.08(+0.50%)
Aug 19, 2015	16.51	16.61	16.02	16.06	715,021	-0.45(-2.73%)
Aug 18, 2015	17.19	17.33	16.10	16.51	514,837	-0.84(-4.84%)
Aug 17, 2015	17.01	17.36	16.78	17.35	647,760	+0.22(+1.28%)
Aug 14, 2015	17.48	17.48	16.69	17.13	480,758	-0.01(-0.06%)
Aug 13, 2015	17.15	17.42	16.70	17.14	563,522	+0.00(+0.00%)
Aug 12, 2015	16.80	17.29	16.60	17.14	506,338	+0.06(+0.35%)
Aug 11, 2015	17.44	17.57	17.05	17.08	385,779	-0.52(-2.95%)
Aug 10, 2015	17.25	17.89	17.20	17.60	561,112	+0.42(+2.44%)
Aug 07, 2015	16.93	17.23	16.93	17.18	351,320	+0.16(+0.94%)
Aug 06, 2015	17.24	17.28	16.86	17.02	401,103	-0.21(-1.22%)
Aug 05, 2015	17.05	17.65	17.05	17.23	431,945	+0.21(+1.23%)
Aug 04, 2015	17.20	17.33	16.82	17.02	378,212	-0.23(-1.33%)
Aug 03, 2015	17.61	17.63	17.21	17.25	596,166	-0.34(-1.93%)
Jul 31, 2015	17.81	17.88	17.40	17.59	738,635	-0.22(-1.24%)
Jul 30, 2015	17.88	18.02	17.68	17.81	534,373	-0.15(-0.84%)
Jul 29, 2015	18.13	18.28	17.95	17.96	573,657	-0.14(-0.77%)
Jul 28, 2015	17.92	18.30	17.59	18.10	549,092	+0.28(+1.57%)
Jul 27, 2015	17.78	18.07	17.65	17.82	600,657	-0.11(-0.61%)
Jul 24, 2015	18.21	18.36	17.80	17.93	941,778	-0.24(-1.32%)
Jul 23, 2015	17.90	18.40	17.90	18.17	509,674	+0.37(+2.08%)
Jul 22, 2015	17.93	17.93	17.48	17.80	526,393	-0.36(-1.98%)
Jul 21, 2015	18.21	18.42	18.13	18.16	570,753	-0.02(-0.11%)
Jul 20, 2015	18.48	18.48	18.12	18.18	665,111	-0.23(-1.25%)
Jul 17, 2015	18.42	18.51	18.22	18.41	694,914	+0.01(+0.05%)
Jul 16, 2015	18.42	18.53	18.18	18.40	806,023	-0.01(-0.05%)
Jul 15, 2015	18.91	19.04	18.33	18.41	470,801	-0.45(-2.39%)
Jul 14, 2015	18.81	18.89	18.61	18.86	451,418	+0.11(+0.59%)
Jul 13, 2015	18.83	18.83	18.53	18.75	527,177	+0.03(+0.16%)
Jul 10, 2015	18.89	19.00	18.67	18.72	689,410	+0.02(+0.11%)
Jul 09, 2015	19.28	19.46	18.68	18.70	884,317	-0.30(-1.58%)
Jul 08, 2015	19.25	19.34	18.59	19.00	854,084	-0.37(-1.91%)
Jul 07, 2015	19.54	19.54	18.98	19.37	950,520	-0.23(-1.17%)
Jul 06, 2015	19.75	19.98	19.33	19.60	733,884	-0.35(-1.75%)
Jul 02, 2015	19.66	19.95	19.95	19.95	556,300	+0.25(+1.27%)