RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.03	16.12	15.28	15.32	2,726,215	-0.94(-5.79%)
May 30, 2018	16.12	16.56	16.05	16.26	1,328,769	+0.36(+2.29%)
May 29, 2018	15.51	16.04	15.51	15.90	1,797,228	+0.14(+0.89%)
May 25, 2018		15.76	15.76	15.76	0	-1.09(-6.48%)
May 24, 2018	16.90	17.34	16.82	16.85	1,030,883	-0.62(-3.53%)
May 23, 2018	17.28	17.57	17.19	17.46	765,183	-0.01(-0.05%)
May 22, 2018	17.77	18.23	17.37	17.47	958,860	-0.27(-1.53%)
May 21, 2018	17.56	17.75	17.35	17.74	850,866	+0.33(+1.87%)
May 18, 2018	18.22	18.28	17.29	17.42	1,929,729	-0.83(-4.55%)
May 17, 2018	18.07	18.83	18.07	18.25	1,578,758	+0.21(+1.19%)
May 16, 2018	18.03	18.25	17.92	18.03	1,485,101	+0.07(+0.36%)
May 15, 2018	18.00	18.15	17.68	17.97	1,363,819	-0.04(-0.21%)
May 14, 2018	17.82	18.21	17.82	18.00	1,346,161	+0.30(+1.69%)
May 11, 2018	17.85	18.03	17.69	17.71	1,130,289	-0.12(-0.68%)
May 10, 2018	17.36	18.01	17.36	17.83	1,250,062	+0.15(+0.84%)
May 09, 2018	17.86	17.93	17.46	17.68	1,876,588	+0.17(+0.96%)
May 08, 2018	17.41	17.58	16.79	17.51	1,659,110	+0.12(+0.69%)
May 07, 2018	17.19	17.82	17.08	17.39	1,063,438	+0.41(+2.40%)
May 04, 2018	17.08	17.23	16.88	16.98	1,723,041	-0.17(-0.97%)
May 03, 2018	17.42	17.44	16.80	17.15	1,215,285	-0.26(-1.49%)
May 02, 2018	16.79	17.56	16.79	17.41	2,450,275	+0.63(+3.76%)
May 01, 2018	16.66	17.21	16.34	16.78	2,335,373	+0.07(+0.39%)
Apr 30, 2018	16.46	17.00	16.46	16.71	1,391,154	+0.02(+0.11%)
Apr 27, 2018	16.38	16.96	16.38	16.69	2,221,721	+0.14(+0.84%)
Apr 26, 2018	15.91	16.73	15.78	16.55	2,437,340	-0.08(-0.50%)
Apr 25, 2018	16.75	17.17	15.86	16.64	4,356,481	-0.79(-4.53%)
Apr 24, 2018	17.98	18.20	17.35	17.43	2,024,651	-0.45(-2.49%)
Apr 23, 2018	17.76	18.18	17.68	17.87	1,140,575	+0.06(+0.31%)
Apr 20, 2018	17.80	17.96	17.23	17.82	1,706,530	-0.06(-0.31%)
Apr 19, 2018	17.96	18.08	17.48	17.87	1,931,332	+0.01(+0.05%)
Apr 18, 2018	17.59	18.12	17.59	17.86	1,382,511	+0.61(+3.55%)
Apr 17, 2018	17.11	17.40	16.91	17.25	1,161,018	+0.13(+0.76%)
Apr 16, 2018	16.88	17.12	16.48	17.12	1,132,843	+0.26(+1.54%)
Apr 13, 2018	17.14	17.38	16.86	16.86	1,225,552	-0.21(-1.25%)
Apr 12, 2018	17.00	17.21	16.71	17.07	1,660,851	+0.14(+0.82%)
Apr 11, 2018	16.68	17.27	16.57	16.93	2,215,098	+0.08(+0.50%)
Apr 10, 2018	15.72	17.16	15.72	16.85	2,575,344	+1.30(+8.35%)
Apr 09, 2018	16.06	16.85	15.50	15.55	1,699,318	-0.42(-2.61%)
Apr 06, 2018	16.70	16.85	15.97	15.97	1,282,242	-0.97(-5.75%)
Apr 05, 2018	16.46	17.15	16.44	16.94	1,156,199	+0.64(+3.93%)
Apr 04, 2018	15.82	16.38	15.73	16.30	1,156,819	+0.06(+0.34%)
Apr 03, 2018	15.96	16.28	15.65	16.25	1,863,535	+0.27(+1.68%)
Apr 02, 2018	16.68	16.68	15.77	15.98	1,227,267	-0.75(-4.49%)
Mar 29, 2018		16.73	16.73	16.73	0	+0.91(+5.75%)
Mar 28, 2018	16.46	16.52	15.75	15.82	2,525,614	-0.69(-4.16%)
Mar 27, 2018	17.11	17.37	16.41	16.51	1,538,186	-0.45(-2.68%)
Mar 26, 2018	17.03	17.16	16.41	16.96	1,663,389	+0.15(+0.88%)
Mar 23, 2018	18.03	18.22	16.82	16.81	2,098,957	-1.10(-6.16%)
Mar 22, 2018	18.63	18.73	17.88	17.92	962,663	-0.94(-4.97%)
Mar 21, 2018	18.58	18.95	18.48	18.86	1,606,267	+0.41(+2.21%)
Mar 20, 2018	18.34	18.70	18.25	18.45	1,017,774	+0.27(+1.48%)
Mar 19, 2018	18.70	18.78	17.96	18.18	1,112,902	-0.61(-3.26%)
Mar 16, 2018	18.06	18.94	18.04	18.79	1,077,794	+0.79(+4.38%)
Mar 15, 2018	18.51	18.65	17.89	18.00	1,260,777	-0.42(-2.27%)
Mar 14, 2018	18.99	18.99	18.35	18.42	1,143,605	-0.47(-2.51%)
Mar 13, 2018	19.12	19.21	18.75	18.89	796,536	-0.23(-1.21%)
Mar 12, 2018	18.98	19.25	18.82	19.12	700,158	+0.14(+0.73%)
Mar 09, 2018	18.71	19.29	18.62	18.99	868,778	+0.42(+2.25%)
Mar 08, 2018	17.92	18.61	17.92	18.57	1,360,628	+0.67(+3.73%)
Mar 07, 2018			17.80	17.90	1,194,242	-0.41(-2.23%)
Mar 06, 2018	18.58	18.76	18.26	18.31	876,927	-0.13(-0.70%)
Mar 05, 2018	18.31	18.69	18.10	18.44	1,696,501	+0.04(+0.20%)
Mar 02, 2018	18.07	18.43	17.59	18.40	1,185,676	+0.16(+0.86%)
Mar 01, 2018	18.21	18.73	18.18	18.24	1,341,213	+0.02(+0.10%)
Feb 28, 2018	18.40	18.52	18.07	18.22	2,720,787	+0.02(+0.10%)
Feb 27, 2018	18.35	18.82	18.18	18.21	816,006	-0.08(-0.46%)
Feb 26, 2018	18.61	18.72	18.13	18.29	924,575	-0.25(-1.35%)
Feb 23, 2018	18.36	18.60	17.96	18.54	1,100,349	+0.25(+1.37%)
Feb 22, 2018				18.29	1,640,815	+0.73(+4.18%)
Feb 21, 2018	17.28	17.97	17.25	17.56	2,156,465	+0.28(+1.61%)
Feb 20, 2018	17.51	17.80	17.10	17.28	980,094	-0.15(-0.85%)
Feb 16, 2018		17.43	17.43	17.43	0	+0.32(+1.84%)
Feb 15, 2018	17.41	17.52	16.63	17.11	1,627,457	-0.33(-1.92%)
Feb 14, 2018	16.70	17.51	16.70	17.45	1,208,626	+0.51(+3.01%)
Feb 13, 2018	16.98	17.22	16.71	16.93	2,155,995	-0.27(-1.56%)
Feb 12, 2018	16.92	17.50	16.45	17.20	2,587,108	+0.80(+4.86%)
Feb 09, 2018	17.44	17.44	16.24	16.41	4,059,510	-0.79(-4.59%)
Feb 08, 2018	18.17	18.51	17.19	17.19	3,656,446	-1.01(-5.56%)
Feb 07, 2018	18.70	18.82	18.14	18.21	2,273,068	-0.54(-2.86%)
Feb 06, 2018	17.74	18.99	17.66	18.74	2,152,129	+0.48(+2.63%)
Feb 05, 2018	18.27	18.64	18.02	18.26	1,424,377	-0.29(-1.54%)
Feb 02, 2018	19.15	19.24	18.34	18.55	3,282,647	-0.97(-4.97%)
Feb 01, 2018	18.81	19.54	18.58	19.52	2,634,288	+0.87(+4.65%)
Jan 31, 2018	18.78	18.87	18.22	18.65	3,100,198	-0.15(-0.79%)
Jan 30, 2018	18.43	18.94	18.29	18.80	3,333,022	+0.10(+0.54%)
Jan 29, 2018	18.94	19.11	18.41	18.70	3,507,917	-0.47(-2.46%)
Jan 26, 2018	19.72	19.86	19.00	19.17	2,705,573	-0.55(-2.81%)
Jan 25, 2018	20.48	20.98	19.51	19.72	6,392,242	-0.90(-4.39%)
Jan 24, 2018	20.61	21.27	20.31	20.62	12,048,080	-2.58(-11.10%)
Jan 23, 2018	23.56	23.78	23.06	23.20	3,104,004	-0.26(-1.10%)
Jan 22, 2018	22.95	23.46	22.82	23.46	1,362,751	+0.70(+3.08%)
Jan 19, 2018	22.31	23.03	22.28	22.76	1,297,288	+0.30(+1.32%)
Jan 18, 2018	22.75	22.82	22.37	22.46	2,063,365	-0.30(-1.34%)
Jan 17, 2018	22.58	23.00	22.49	22.77	1,606,604	+0.27(+1.19%)
Jan 16, 2018	22.62	22.89	22.30	22.50	1,680,269	-0.16(-0.69%)
Jan 12, 2018		22.66	22.66	22.66	0	-0.66(-2.85%)
Jan 11, 2018	22.55	23.60	22.35	23.32	3,705,856	+0.91(+4.08%)
Jan 10, 2018	24.15	24.39	22.24	22.41	3,488,807	-1.64(-6.83%)
Jan 09, 2018	24.50	24.66	23.99	24.05	1,430,646	-0.50(-2.03%)
Jan 08, 2018	24.15	24.59	23.89	24.55	1,201,702	+0.33(+1.37%)
Jan 05, 2018	24.20	24.34	23.96	24.22	1,005,278	+0.06(+0.23%)
Jan 04, 2018	23.87	24.27	23.52	24.16	1,773,085	+0.44(+1.87%)
Jan 03, 2018	24.08	24.25	23.65	23.72	1,785,777	-0.30(-1.27%)
Jan 02, 2018	23.60	24.07	23.48	24.02	1,408,184	+0.45(+1.92%)
Dec 29, 2017		23.57	23.57	23.57	0	+0.08(+0.35%)
Dec 28, 2017	24.14	24.16	23.49	23.49	751,355	-0.67(-2.79%)
Dec 27, 2017	24.39	24.52	24.16	24.16	466,972	-0.24(-0.98%)
Dec 26, 2017	24.25	24.49	24.01	24.40	496,952	+0.22(+0.92%)
Dec 22, 2017	24.52	24.72	24.11	24.18	864,776	-0.50(-2.02%)
Dec 21, 2017	24.13	24.99	24.04	24.68	1,052,146	+0.58(+2.41%)
Dec 20, 2017	23.44	24.19	23.19	24.10	626,955	+0.81(+3.49%)
Dec 19, 2017	22.97	23.74	22.92	23.28	989,647	+0.35(+1.53%)
Dec 18, 2017	22.56	23.13	22.45	22.93	993,144	+0.54(+2.39%)
Dec 15, 2017	22.40	22.64	22.24	22.40	1,239,295	+0.16(+0.71%)
Dec 14, 2017	22.42	22.79	22.22	22.24	743,911	-0.35(-1.55%)
Dec 13, 2017	22.75	23.15	22.58	22.59	494,485	-0.17(-0.73%)
Dec 12, 2017	23.10	23.10	22.70	22.76	482,883	-0.18(-0.76%)
Dec 11, 2017	22.54	23.03	22.48	22.93	515,199	+0.48(+2.14%)
Dec 08, 2017	22.62	22.67	22.30	22.45	648,281	+0.30(+1.33%)
Dec 07, 2017	21.79	22.27	21.67	22.16	573,750	+0.08(+0.38%)
Dec 06, 2017	22.44	22.52	21.96	22.07	591,816	-0.56(-2.49%)
Dec 05, 2017	23.27	23.35	22.60	22.64	666,853	-0.56(-2.43%)
Dec 04, 2017	23.02	23.67	23.02	23.20	840,577	+0.24(+1.05%)
Dec 01, 2017	22.53	23.02	22.32	22.96	947,358	+0.77(+3.45%)
Nov 30, 2017	21.85	22.65	21.81	22.19	1,138,760	+0.46(+2.12%)
Nov 29, 2017	21.75	21.91	21.52	21.73	720,813	-0.02(-0.09%)
Nov 28, 2017	21.53	21.80	21.34	21.75	687,389	+0.28(+1.29%)
Nov 27, 2017	21.19	21.58	21.18	21.47	938,423	+0.08(+0.39%)
Nov 24, 2017	21.60	21.62	21.35	21.39	277,186	+0.07(+0.35%)
Nov 22, 2017	21.71	21.83	21.32	21.32	769,374	-0.14(-0.65%)
Nov 21, 2017	21.28	21.49	21.12	21.46	777,025	+0.34(+1.62%)
Nov 20, 2017	21.49	21.57	21.04	21.11	876,434	-0.40(-1.85%)
Nov 17, 2017	21.16	21.58	21.11	21.51	1,080,091	+0.39(+1.84%)
Nov 16, 2017	20.93	21.45	20.89	21.12	1,406,152	+0.02(+0.09%)
Nov 15, 2017	21.02	21.32	20.48	21.11	1,788,850	-0.35(-1.64%)
Nov 14, 2017	21.83	22.07	21.41	21.46	1,831,214	-0.84(-3.77%)
Nov 13, 2017	22.68	22.74	22.26	22.30	1,315,189	-0.56(-2.46%)
Nov 10, 2017	23.39	23.51	22.60	22.86	1,268,042	-0.47(-2.02%)
Nov 09, 2017	23.68	23.99	23.32	23.33	1,455,511	-0.25(-1.06%)
Nov 08, 2017	23.39	23.85	23.22	23.58	1,564,246	+0.06(+0.23%)
Nov 07, 2017	24.23	24.23	23.25	23.52	1,708,194	-0.59(-2.44%)
Nov 06, 2017	23.53	24.29	23.45	24.11	1,386,967	+0.70(+2.98%)
Nov 03, 2017	23.16	23.62	23.02	23.41	935,353	+0.25(+1.07%)
Nov 02, 2017	23.10	23.47	22.94	23.17	1,701,661	+0.26(+1.12%)
Nov 01, 2017	22.73	23.15	22.55	22.91	1,523,642	+0.59(+2.63%)
Oct 31, 2017	21.96	22.51	21.74	22.32	1,487,867	+0.48(+2.19%)
Oct 30, 2017	21.54	21.90	21.43	21.84	1,114,043	+0.34(+1.58%)
Oct 27, 2017	20.79	21.54	20.79	21.50	1,617,295	+0.49(+2.32%)
Oct 26, 2017	20.29	21.04	19.99	21.02	2,179,404	+0.66(+3.25%)
Oct 25, 2017	20.20	20.66	19.45	20.36	3,370,997	-0.06(-0.27%)
Oct 24, 2017	20.71	20.93	20.27	20.41	2,229,352	-0.25(-1.20%)
Oct 23, 2017	20.88	21.10	20.47	20.66	1,389,092	-0.25(-1.19%)
Oct 20, 2017	20.74	21.09	20.27	20.91	2,271,751	+0.33(+1.61%)
Oct 19, 2017	20.63	20.83	20.27	20.58	1,596,239	-0.21(-1.02%)
Oct 18, 2017	20.90	21.09	20.72	20.79	1,190,175	-0.08(-0.40%)
Oct 17, 2017	20.99	21.18	20.86	20.87	1,448,810	-0.16(-0.74%)
Oct 16, 2017	21.13	21.31	20.96	21.03	1,189,431	+0.12(+0.57%)
Oct 13, 2017	20.93	21.27	20.88	20.91	1,504,951	+0.00(+0.00%)
Oct 12, 2017	20.71	21.11	20.53	20.91	1,335,186	-0.11(-0.52%)
Oct 11, 2017		21.11	20.40	21.02	2,114,199	+0.15(+0.70%)
Oct 10, 2017		21.17	20.84	20.87	1,754,872	-0.30(-1.43%)
Oct 09, 2017	21.43	21.53	21.14	21.17	1,696,835	-0.03(-0.13%)
Oct 06, 2017	21.60	21.80	21.19	21.20	1,781,234	-0.82(-3.71%)
Oct 05, 2017	21.93	22.14	21.79	22.02	1,563,076	-0.09(-0.42%)
Oct 04, 2017	22.35	22.42	22.01	22.11	1,201,674	-0.23(-1.03%)
Oct 03, 2017	22.77	22.87	22.22	22.34	1,750,031	-0.36(-1.58%)
Oct 02, 2017	22.81	22.81	22.23	22.70	1,373,541	-0.06(-0.28%)
Sep 29, 2017	22.41	22.95	22.25	22.76	1,256,790	+0.20(+0.90%)
Sep 28, 2017	22.40	22.57	21.95	22.56	1,131,788	+0.25(+1.11%)
Sep 27, 2017		22.47	22.03	22.31	1,107,137	-0.03(-0.12%)
Sep 26, 2017	21.83	22.48	21.82	22.34	1,606,753	+0.28(+1.29%)
Sep 25, 2017	21.99	22.32	21.83	22.06	1,742,218	+0.26(+1.18%)
Sep 22, 2017	21.39	21.83	21.39	21.80	1,683,803	+0.30(+1.41%)
Sep 21, 2017	21.10	21.50	20.87	21.50	1,573,272	+0.32(+1.52%)
Sep 20, 2017	20.93	21.22	20.77	21.17	1,384,056	+0.32(+1.54%)
Sep 19, 2017	20.96	21.03	20.62	20.85	1,437,020	+0.01(+0.04%)
Sep 18, 2017	20.79	21.10	20.71	20.84	1,299,792	+0.01(+0.04%)
Sep 15, 2017	20.43	20.94	20.31	20.83	3,863,962	+0.39(+1.93%)
Sep 14, 2017	20.69	20.83	20.27	20.44	2,238,333	+0.04(+0.18%)
Sep 13, 2017	19.97	20.63	19.94	20.40	1,727,488	+0.48(+2.40%)
Sep 12, 2017	19.39	19.93	19.33	19.92	1,616,970	+0.51(+2.65%)
Sep 11, 2017	18.81	19.42	18.73	19.41	1,649,470	+0.73(+3.93%)
Sep 08, 2017	19.15	19.27	18.55	18.68	1,249,940	-0.55(-2.87%)
Sep 07, 2017	19.16	19.36	19.01	19.23	945,395	+0.12(+0.62%)
Sep 06, 2017	18.93	19.28	18.74	19.11	1,152,668	+0.36(+1.91%)
Sep 05, 2017	18.04	18.85	18.04	18.75	2,173,970	+0.97(+5.48%)
Sep 01, 2017	17.85	17.88	17.52	17.78	1,080,068	-0.05(-0.26%)
Aug 31, 2017	17.39	17.87	17.35	17.82	1,581,021	+0.54(+3.13%)
Aug 30, 2017	17.34	17.40	17.00	17.28	1,745,181	-0.16(-0.90%)
Aug 29, 2017	17.29	17.46	17.18	17.44	1,165,631	+0.06(+0.32%)
Aug 28, 2017	17.18	17.40	16.88	17.38	1,436,145	+0.22(+1.28%)
Aug 25, 2017	17.13	17.25	17.00	17.16	1,145,873	+0.16(+0.92%)
Aug 24, 2017	16.82	17.06	16.82	17.00	1,004,015	+0.06(+0.38%)
Aug 23, 2017	16.68	17.06	16.68	16.94	1,479,067	+0.09(+0.54%)
Aug 22, 2017	16.75	16.94	16.67	16.85	1,782,059	+0.28(+1.66%)
Aug 21, 2017	16.97	17.03	16.24	16.57	2,248,413	-0.51(-3.01%)
Aug 18, 2017	17.10	17.20	16.91	17.09	1,653,004	-0.03(-0.16%)
Aug 17, 2017	16.76	17.35	16.76	17.12	1,875,223	+0.26(+1.53%)
Aug 16, 2017	17.05	17.34	16.84	16.86	1,930,128	-0.29(-1.71%)
Aug 15, 2017	17.77	17.83	17.14	17.15	2,454,418	-0.73(-4.11%)
Aug 14, 2017	18.24	18.34	17.86	17.89	955,402	-0.20(-1.12%)
Aug 11, 2017	18.34	18.57	18.06	18.09	1,546,862	-0.40(-2.18%)
Aug 10, 2017	19.14	19.15	18.46	18.49	1,319,074	-0.51(-2.71%)
Aug 09, 2017	18.94	19.07	18.76	19.01	1,189,645	+0.15(+0.78%)
Aug 08, 2017	18.75	19.14	18.59	18.86	1,783,198	+0.09(+0.49%)
Aug 07, 2017	19.45	19.45	18.76	18.77	1,122,466	-0.82(-4.21%)
Aug 04, 2017	19.37	19.69	19.23	19.59	1,108,156	+0.32(+1.66%)
Aug 03, 2017	19.34	19.57	19.20	19.27	1,214,745	-0.07(-0.38%)
Aug 02, 2017	18.81	19.45	18.76	19.34	1,383,806	+0.38(+1.98%)
Aug 01, 2017	18.91	19.13	18.43	18.97	2,444,515	+0.01(+0.05%)
Jul 31, 2017	19.72	19.79	18.79	18.96	2,733,057	-0.77(-3.90%)
Jul 28, 2017	19.52	20.20	19.42	19.73	1,565,203	+0.11(+0.56%)
Jul 27, 2017	19.58	19.78	19.38	19.62	1,982,875	+0.17(+0.89%)
Jul 26, 2017	19.91	19.91	18.60	19.45	3,480,402	+0.23(+1.19%)
Jul 25, 2017	18.84	19.23	18.82	19.22	2,600,727	+0.72(+3.91%)
Jul 24, 2017	19.09	19.09	18.38	18.49	2,594,878	-0.46(-2.42%)
Jul 21, 2017	19.54	19.64	18.87	18.95	1,611,017	-0.62(-3.18%)
Jul 20, 2017		20.03	19.51	19.57	1,630,944	-0.18(-0.93%)
Jul 19, 2017	19.07	19.85	18.95	19.76	1,551,742	+0.69(+3.60%)
Jul 18, 2017	19.56	19.75	18.98	19.07	1,712,301	-0.31(-1.61%)
Jul 17, 2017	19.12	19.56	19.12	19.38	1,282,911	+0.19(+1.00%)
Jul 14, 2017	19.01	19.35	18.92	19.19	1,749,217	+0.25(+1.31%)
Jul 13, 2017	18.46	18.98	18.37	18.94	1,557,998	+0.48(+2.58%)
Jul 12, 2017	18.63	18.69	18.08	18.47	2,059,625	+0.17(+0.95%)
Jul 11, 2017	17.90	18.48	17.66	18.29	1,807,964	+0.42(+2.36%)
Jul 10, 2017	17.18	18.08	17.09	17.87	1,640,789	+0.57(+3.28%)
Jul 07, 2017	17.35	17.44	16.93	17.30	2,086,138	-0.26(-1.46%)
Jul 06, 2017	18.23	18.28	17.44	17.56	2,361,016	-0.47(-2.59%)
Jul 05, 2017	18.91	18.91	17.83	18.03	2,151,910	-1.03(-5.38%)
Jul 03, 2017	18.66	19.24	18.56	19.05	885,004	+0.55(+2.97%)
Jun 30, 2017	18.73	18.75	18.13	18.50	1,820,756	+0.04(+0.20%)
Jun 29, 2017	18.54	18.89	18.43	18.47	1,886,603	+0.02(+0.10%)
Jun 28, 2017	17.91	18.64	17.79	18.45	1,833,423	+0.60(+3.39%)
Jun 27, 2017	17.70	18.37	17.70	17.84	2,377,608	+0.19(+1.09%)
Jun 26, 2017	17.26	17.76	17.07	17.65	1,924,946	+0.45(+2.61%)
Jun 23, 2017	17.27	17.40	16.98	17.20	2,999,185	-0.01(-0.05%)
Jun 22, 2017	17.40	17.62	17.21	17.21	2,019,716	-0.17(-1.00%)
Jun 21, 2017	18.37	18.37	17.39	17.39	2,913,578	-1.12(-6.04%)
Jun 20, 2017	18.67	18.75	18.13	18.50	2,007,614	-0.74(-3.85%)
Jun 19, 2017	19.32	19.40	19.07	19.24	1,511,114	+0.01(+0.05%)
Jun 16, 2017	18.73	19.27	18.57	19.23	1,720,429	+0.69(+3.70%)
Jun 15, 2017	18.62	18.81	18.46	18.55	2,369,566	-0.30(-1.60%)
Jun 14, 2017	19.29	19.40	18.71	18.85	2,035,946	-0.60(-3.06%)
Jun 13, 2017	18.86	19.49	18.83	19.45	1,489,544	+0.61(+3.26%)
Jun 12, 2017	18.94	19.10	18.70	18.83	1,792,261	+0.21(+1.13%)
Jun 09, 2017	17.86	18.65	17.81	18.62	2,056,070	+0.89(+5.01%)
Jun 08, 2017	17.39	17.87	17.32	17.73	1,906,534	+0.23(+1.31%)
Jun 07, 2017	18.01	18.35	17.20	17.50	4,166,193	-0.75(-4.11%)
Jun 06, 2017	17.30	18.31	17.22	18.26	2,513,827	+0.84(+4.84%)
Jun 05, 2017	16.99	17.49	16.93	17.41	1,132,493	+0.27(+1.60%)
Jun 02, 2017	17.44	17.48	17.05	17.14	1,830,605	-0.38(-2.19%)