Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.87	49.13	47.57	48.56	289,257	+0.55(+1.15%)
Jan 30, 2019	48.10	48.51	47.27	48.01	393,120	+0.40(+0.84%)
Jan 29, 2019	47.58	48.17	46.96	47.61	368,461	+0.06(+0.13%)
Jan 28, 2019	48.24	49.05	47.31	47.55	447,399	-2.22(-4.46%)
Jan 25, 2019	48.80	50.39	48.54	49.77	708,500	+1.37(+2.83%)
Jan 24, 2019	47.15	49.39	47.12	48.40	843,488	+1.70(+3.64%)
Jan 23, 2019	47.80	47.90	46.00	46.70	671,022	-0.79(-1.66%)
Jan 22, 2019	51.00	51.00	46.85	47.49	738,081	-3.75(-7.32%)
Jan 18, 2019	51.15	51.87	50.51	51.24	1,537,100	+0.41(+0.81%)
Jan 17, 2019	51.20	51.57	50.78	50.83	758,192	-0.57(-1.11%)
Jan 16, 2019	52.28	53.08	51.34	51.40	458,961	-0.61(-1.17%)
Jan 15, 2019	51.47	52.33	51.10	52.01	399,706	+1.11(+2.18%)
Jan 14, 2019	51.62	52.14	50.52	50.90	353,314	-1.34(-2.57%)
Jan 11, 2019	50.42	53.09	50.42	52.24	725,000	+1.40(+2.75%)
Jan 10, 2019	49.50	50.90	48.85	50.84	586,002	+0.70(+1.40%)
Jan 09, 2019	48.41	50.25	47.53	50.14	860,717	+2.27(+4.74%)
Jan 08, 2019	47.92	48.38	47.03	47.87	496,465	+0.38(+0.80%)
Jan 07, 2019	45.81	47.82	45.58	47.49	578,598	+1.68(+3.67%)
Jan 04, 2019	44.03	45.91	43.51	45.81	419,200	+2.70(+6.26%)
Jan 03, 2019	44.90	45.47	43.10	43.11	405,859	-3.04(-6.59%)
Jan 02, 2019	44.84	46.54	44.84	46.15	315,579	+0.28(+0.61%)
Dec 31, 2018	45.73	46.33	45.00	45.87	382,900	+0.65(+1.44%)
Dec 28, 2018	44.79	46.21	43.57	45.22	287,200	+0.54(+1.21%)
Dec 27, 2018	43.48	44.80	42.97	44.68	298,295	+0.06(+0.13%)
Dec 26, 2018	41.82	44.72	41.72	44.62	302,944	+3.24(+7.83%)
Dec 24, 2018	41.51	43.10	41.28	41.38	342,100	-0.62(-1.48%)
Dec 21, 2018	43.15	43.66	41.73	42.00	1,084,300	-0.84(-1.96%)
Dec 20, 2018	44.05	44.83	42.23	42.84	710,341	-1.04(-2.37%)
Dec 19, 2018	46.11	46.85	43.41	43.88	538,020	-2.38(-5.14%)
Dec 18, 2018	45.88	47.24	45.75	46.26	373,170	+0.92(+2.03%)
Dec 17, 2018	46.71	47.15	45.05	45.34	512,052	-1.48(-3.16%)
Dec 14, 2018	46.83	48.19	46.75	46.82	336,700	-0.65(-1.37%)
Dec 13, 2018	48.37	48.73	47.41	47.47	326,387	-0.75(-1.56%)
Dec 12, 2018	48.58	49.02	47.49	48.22	492,749	+0.62(+1.30%)
Dec 11, 2018	47.70	49.73	47.34	47.60	460,495	+0.79(+1.69%)
Dec 10, 2018	46.90	47.71	46.47	46.81	819,385	+0.04(+0.09%)
Dec 07, 2018	50.50	50.77	46.52	46.77	742,700	-3.78(-7.48%)
Dec 06, 2018	48.98	50.74	48.48	50.55	761,606	+0.51(+1.02%)
Dec 04, 2018	51.82	52.41	49.94	50.04	634,000	-2.10(-4.03%)
Dec 03, 2018	54.20	54.20	52.09	52.14	678,342	-1.20(-2.25%)
Nov 30, 2018	51.51	53.67	50.31	53.34	586,700	+1.53(+2.95%)
Nov 29, 2018	48.75	52.99	48.75	51.81	1,363,119	+3.67(+7.62%)
Nov 28, 2018	47.00	48.31	45.72	48.14	842,996	+2.24(+4.88%)
Nov 27, 2018	46.06	46.53	45.26	45.90	365,080	-0.18(-0.39%)
Nov 26, 2018	45.21	46.22	44.15	46.08	494,706	+1.39(+3.11%)
Nov 23, 2018	44.95	45.52	44.68	44.69	146,500	-0.75(-1.65%)
Nov 21, 2018		45.44	45.44	45.44	0	+1.17(+2.64%)
Nov 20, 2018	43.20	44.50	42.59	44.27	593,192	+0.37(+0.84%)
Nov 19, 2018	46.75	47.42	43.74	43.90	620,964	-3.08(-6.56%)
Nov 16, 2018	47.84	48.28	45.95	46.98	858,600	-1.80(-3.69%)
Nov 15, 2018	46.65	49.04	46.65	48.78	321,046	+1.89(+4.03%)
Nov 14, 2018	45.98	47.26	45.24	46.89	367,294	+1.38(+3.03%)
Nov 13, 2018	44.88	46.29	44.72	45.51	507,073	+0.83(+1.86%)
Nov 12, 2018	46.20	46.29	44.41	44.68	414,494	-2.05(-4.39%)
Nov 09, 2018	48.08	48.40	46.45	46.73	381,200	-1.85(-3.81%)
Nov 08, 2018	48.50	49.12	48.02	48.58	222,725	-0.19(-0.39%)
Nov 07, 2018	48.68	49.65	48.30	48.77	420,889	+0.25(+0.52%)
Nov 06, 2018	47.01	48.83	46.67	48.52	417,739	+1.32(+2.80%)
Nov 05, 2018	47.68	47.74	46.08	47.20	399,422	-0.18(-0.38%)
Nov 02, 2018	47.15	47.60	46.57	47.38	338,600	+0.36(+0.77%)
Nov 01, 2018	45.15	47.24	43.61	47.02	612,021	+2.08(+4.63%)
Oct 31, 2018	44.70	45.66	43.82	44.94	644,725	+0.94(+2.14%)
Oct 30, 2018	43.08	44.27	42.88	44.00	340,885	+0.88(+2.04%)
Oct 29, 2018	44.37	45.10	42.45	43.12	280,328	-0.81(-1.84%)
Oct 26, 2018	43.33	44.57	42.00	43.93	398,700	-0.20(-0.45%)
Oct 25, 2018	43.11	44.55	41.90	44.13	502,608	+1.21(+2.82%)
Oct 24, 2018	47.10	47.51	42.91	42.92	999,411	-5.14(-10.69%)
Oct 23, 2018	47.77	48.44	47.07	48.06	411,789	-0.67(-1.37%)
Oct 22, 2018	48.91	49.16	48.34	48.73	299,247	+0.13(+0.27%)
Oct 19, 2018	49.61	50.13	48.44	48.60	265,300	-1.06(-2.13%)
Oct 18, 2018	50.34	50.46	49.10	49.66	388,279	-1.19(-2.34%)
Oct 17, 2018	51.56	51.72	50.26	50.85	331,349	-0.52(-1.01%)
Oct 16, 2018	49.92	51.49	49.77	51.37	381,581	+1.90(+3.84%)
Oct 15, 2018	49.51	50.05	48.63	49.47	319,865	-0.03(-0.06%)
Oct 12, 2018	50.02	50.80	48.89	49.50	462,700	+0.49(+1.00%)
Oct 11, 2018	48.83	50.40	48.03	49.01	539,422	-0.40(-0.81%)
Oct 10, 2018	50.26	50.46	49.29	49.41	538,238	-1.35(-2.66%)
Oct 09, 2018	51.62	52.45	50.45	50.76	641,699	-0.87(-1.69%)
Oct 08, 2018	51.95	52.39	50.91	51.63	501,372	-0.61(-1.17%)
Oct 05, 2018	54.09	54.45	51.71	52.24	522,900	-1.87(-3.46%)
Oct 04, 2018	54.24	54.66	53.40	54.11	474,886	-0.58(-1.06%)
Oct 03, 2018	54.60	54.82	53.80	54.69	559,592	+0.19(+0.35%)
Oct 02, 2018	54.55	55.77	54.35	54.50	296,346	-0.20(-0.37%)
Oct 01, 2018	55.76	56.39	54.52	54.70	422,265	-0.90(-1.62%)
Sep 28, 2018	55.50	56.00	54.95	55.60	397,700	+0.10(+0.18%)
Sep 27, 2018	55.50	56.00	55.35	55.50	324,710	+0.00(+0.00%)
Sep 26, 2018	56.50	58.65	55.20	55.50	398,133	-0.95(-1.68%)
Sep 25, 2018	57.00	57.38	56.00	56.45	528,250	-0.45(-0.79%)
Sep 24, 2018	57.20	57.90	56.45	56.90	486,285	-0.40(-0.70%)
Sep 21, 2018	58.85	59.15	57.05	57.30	948,400	-1.60(-2.72%)
Sep 20, 2018	60.05	60.25	58.85	58.90	364,764	-0.90(-1.51%)
Sep 19, 2018	59.90	60.55	59.65	59.80	601,757	-0.15(-0.25%)
Sep 18, 2018	59.50	60.00	59.10	59.95	563,795	+0.50(+0.84%)
Sep 17, 2018	59.30	59.95	58.95	59.45	798,531	-0.05(-0.08%)
Sep 14, 2018	58.50	59.60	58.50	59.50	435,500	+1.00(+1.71%)
Sep 13, 2018	58.95	59.65	58.25	58.50	387,535	-0.35(-0.59%)
Sep 12, 2018	57.70	58.95	57.05	58.85	536,372	+0.35(+0.60%)
Sep 11, 2018	57.65	58.70	57.13	58.50	346,624	+0.80(+1.39%)
Sep 10, 2018	57.50	57.87	56.50	57.70	464,054	+0.95(+1.67%)
Sep 07, 2018	57.90	58.65	56.45	56.75	439,200	-0.95(-1.65%)
Sep 06, 2018	58.60	58.75	57.65	57.70	507,114	-0.95(-1.62%)
Sep 05, 2018	59.50	59.70	57.90	58.65	651,261	-1.10(-1.84%)
Sep 04, 2018	57.15	59.85	56.10	59.75	1,151,824	+0.00(+0.00%)
Aug 31, 2018		59.75	59.75	59.75	0	+2.90(+5.10%)
Aug 30, 2018	52.70	58.00	52.00	56.85	4,041,832	+6.95(+13.93%)
Aug 29, 2018	50.00	50.30	49.40	49.90	662,288	+0.00(+0.00%)
Aug 28, 2018	50.30	50.62	49.55	49.90	365,109	-0.35(-0.70%)
Aug 27, 2018	51.25	51.30	49.85	50.25	552,068	-0.20(-0.40%)
Aug 24, 2018	50.30	51.20	50.25	50.45	429,300	+0.50(+1.00%)
Aug 23, 2018	50.35	51.20	49.90	49.95	343,176	-0.75(-1.48%)
Aug 22, 2018	50.20	50.95	49.75	50.70	281,672	+0.25(+0.50%)
Aug 21, 2018	48.75	50.55	48.75	50.45	658,333	+1.95(+4.02%)
Aug 20, 2018	48.55	48.88	47.85	48.50	214,127	-0.05(-0.10%)
Aug 17, 2018	48.35	48.80	47.75	48.55	319,700	-0.15(-0.31%)
Aug 16, 2018	48.75	49.35	48.45	48.70	295,908	+0.20(+0.41%)
Aug 15, 2018	48.70	49.30	47.55	48.50	508,960	-0.35(-0.72%)
Aug 14, 2018	49.40	49.46	48.78	48.85	239,434	-0.30(-0.61%)
Aug 13, 2018	50.00	50.55	49.10	49.15	358,595	-0.75(-1.50%)
Aug 10, 2018	50.65	51.00	49.85	49.90	313,000	-1.45(-2.82%)
Aug 09, 2018	51.45	51.75	50.95	51.35	186,687	-0.10(-0.19%)
Aug 08, 2018	50.15	51.95	49.85	51.45	369,573	+1.20(+2.39%)
Aug 07, 2018	49.00	50.45	48.75	50.25	233,556	+1.40(+2.87%)
Aug 06, 2018	47.90	49.08	47.40	48.85	253,321	+1.05(+2.20%)
Aug 03, 2018	48.70	48.70	47.50	47.80	202,000	-0.85(-1.75%)
Aug 02, 2018	47.30	48.70	46.50	48.65	211,391	+0.85(+1.78%)
Aug 01, 2018	47.40	47.95	47.05	47.80	238,917	+0.35(+0.74%)
Jul 31, 2018	47.60	48.34	47.00	47.45	373,784	+0.15(+0.32%)
Jul 30, 2018	48.65	49.02	46.80	47.30	337,065	-1.45(-2.97%)
Jul 27, 2018	50.05	50.25	48.25	48.75	275,000	-1.30(-2.60%)
Jul 26, 2018	48.85	50.25	48.75	50.05	340,961	+1.25(+2.56%)
Jul 25, 2018	49.20	49.45	48.05	48.80	321,176	-0.55(-1.11%)
Jul 24, 2018	51.00	51.30	49.10	49.35	398,956	-1.50(-2.95%)
Jul 23, 2018	50.75	50.95	50.00	50.85	247,451	-0.15(-0.29%)
Jul 20, 2018	51.05	51.55	50.55	51.00	224,507	+0.20(+0.39%)
Jul 19, 2018	50.75	50.95	50.30	50.80	233,027	+0.05(+0.10%)
Jul 18, 2018	50.70	51.23	50.30	50.75	247,740	+0.10(+0.20%)
Jul 17, 2018	49.60	50.85	49.60	50.65	240,788	+0.85(+1.71%)
Jul 16, 2018	50.10	50.45	49.75	49.80	173,067	-0.35(-0.70%)
Jul 13, 2018	49.90	50.55	49.50	50.15	540,959	+0.20(+0.40%)
Jul 12, 2018	49.05	50.00	48.50	49.95	408,668	+1.10(+2.25%)
Jul 11, 2018	49.15	49.30	48.50	48.85	462,895	-0.65(-1.31%)
Jul 10, 2018	48.75	49.50	48.40	49.50	264,723	+0.95(+1.96%)
Jul 09, 2018	49.20	49.85	48.50	48.55	258,979	-0.50(-1.02%)
Jul 06, 2018	48.70	49.20	48.50	49.05	222,179	+0.30(+0.62%)
Jul 05, 2018	48.20	48.95	48.10	48.75	457,593	+0.95(+1.99%)
Jul 03, 2018		47.80	47.80	47.80	0	-0.35(-0.73%)
Jul 02, 2018	46.80	48.10	46.55	48.15	369,080	+1.10(+2.34%)
Jun 29, 2018	47.35	47.85	46.60	47.05	935,367	+0.00(+0.00%)
Jun 28, 2018	47.05	47.50	46.40	47.05	393,959	-0.15(-0.32%)
Jun 27, 2018	49.40	49.65	47.10	47.20	543,455	-2.20(-4.45%)
Jun 26, 2018	48.55	49.70	48.10	49.40	696,101	+0.80(+1.65%)
Jun 25, 2018	49.15	49.32	47.75	48.60	570,128	-1.15(-2.31%)
Jun 22, 2018	51.90	51.90	49.65	49.75	541,420	-1.45(-2.83%)
Jun 21, 2018	51.00	51.85	50.50	51.20	1,007,378	+1.10(+2.20%)
Jun 20, 2018	50.20	50.55	49.75	50.10	359,537	+0.15(+0.30%)
Jun 19, 2018	49.95	50.20	48.40	49.95	591,580	-0.85(-1.67%)
Jun 18, 2018	50.30	50.83	49.70	50.80	275,009	+0.10(+0.20%)
Jun 15, 2018		50.90	50.50	50.70	452,756	+0.20(+0.40%)
Jun 14, 2018	50.15	51.15	50.10	50.50	474,531	+0.55(+1.10%)
Jun 13, 2018	50.65	50.80	49.85	49.95	354,662	-0.55(-1.09%)
Jun 12, 2018	50.00	50.85	49.75	50.50	252,276	+0.40(+0.80%)
Jun 11, 2018	49.95	50.35	49.70	50.10	307,055	+0.30(+0.60%)
Jun 08, 2018	49.70	50.12	49.40	49.80	456,550	-0.30(-0.60%)
Jun 07, 2018	51.05	51.40	49.77	50.10	428,014	-1.15(-2.24%)
Jun 06, 2018	50.10	51.35	50.00	51.25	505,305	+1.25(+2.50%)
Jun 05, 2018	49.60	50.25	49.18	50.00	524,317	+0.50(+1.01%)
Jun 04, 2018	49.35	49.72	48.90	49.50	464,235	+0.15(+0.30%)
Jun 01, 2018	49.05	49.45	48.07	49.35	519,172	+0.95(+1.96%)
May 31, 2018	45.50	49.10	45.20	48.40	1,465,587	+3.10(+6.84%)
May 30, 2018	45.00	45.40	44.54	45.30	966,267	+0.50(+1.12%)
May 29, 2018	44.90	45.50	44.40	44.80	474,872	-0.35(-0.78%)
May 25, 2018		45.15	45.15	45.15	0	+1.25(+2.85%)
May 24, 2018	43.95	44.20	43.45	43.90	318,451	+0.15(+0.34%)
May 23, 2018	43.25	43.90	43.15	43.75	252,410	+0.20(+0.46%)
May 22, 2018	44.05	44.52	43.50	43.55	213,736	-0.20(-0.46%)
May 21, 2018	43.95	44.45	43.20	43.75	334,466	+0.30(+0.69%)
May 18, 2018	43.95	43.95	43.40	43.45	316,780	-0.45(-1.03%)
May 17, 2018	43.55	44.50	43.40	43.90	253,900	+0.05(+0.11%)
May 16, 2018	43.00	44.05	42.80	43.85	503,915	+0.90(+2.10%)
May 15, 2018	43.30	43.60	41.71	42.95	270,682	-0.45(-1.04%)
May 14, 2018	43.25	44.10	43.20	43.40	523,799	+0.50(+1.17%)
May 11, 2018	43.35	43.40	42.65	42.90	329,857	-0.50(-1.15%)
May 10, 2018	43.60	43.75	43.10	43.40	284,744	-0.10(-0.23%)
May 09, 2018	43.15	44.10	43.00	43.50	460,582	+1.30(+3.08%)
May 08, 2018	41.55	42.20	41.55	42.20	250,638	+0.50(+1.20%)
May 07, 2018	41.65	42.15	41.45	41.70	275,635	+0.20(+0.48%)
May 04, 2018	40.45	41.65	40.15	41.50	208,094	+0.95(+2.34%)
May 03, 2018	39.90	40.75	39.45	40.55	543,999	+0.30(+0.75%)
May 02, 2018	40.30	40.60	39.73	40.25	299,744	-0.10(-0.25%)
May 01, 2018	39.30	40.60	39.10	40.35	412,789	+1.05(+2.67%)
Apr 30, 2018	40.20	40.26	38.95	39.30	510,681	-0.65(-1.63%)
Apr 27, 2018	40.90	41.10	39.65	39.95	500,932	-0.80(-1.96%)
Apr 26, 2018	41.05	41.30	40.48	40.75	643,434	+0.10(+0.25%)
Apr 25, 2018	41.70	41.90	40.48	40.65	566,472	-0.90(-2.17%)
Apr 24, 2018	42.50	43.05	41.35	41.55	703,525	-0.60(-1.42%)
Apr 23, 2018	42.90	43.15	41.95	42.15	292,363	-0.60(-1.40%)
Apr 20, 2018	42.65	43.20	42.10	42.75	361,508	-0.05(-0.12%)
Apr 19, 2018	43.45	43.70	42.70	42.80	590,258	-0.95(-2.17%)
Apr 18, 2018	43.85	44.55	43.45	43.75	586,449	-0.20(-0.46%)
Apr 17, 2018	43.55	44.40	43.45	43.95	482,368	+0.65(+1.50%)
Apr 16, 2018	43.50	43.50	42.25	43.30	520,840	+0.05(+0.12%)
Apr 13, 2018	44.40	44.40	43.12	43.25	713,655	-0.85(-1.93%)
Apr 12, 2018	44.35	44.85	43.60	44.10	2,347,778	+0.45(+1.03%)
Apr 11, 2018	42.10	43.80	42.05	43.65	861,026	+0.85(+1.99%)
Apr 10, 2018	41.50	43.35	41.15	42.80	1,221,357	+2.15(+5.29%)
Apr 09, 2018	41.30	41.35	40.50	40.65	1,003,926	-0.25(-0.61%)
Apr 06, 2018	40.65	41.20	40.25	40.90	1,494,801	-0.08(-0.18%)
Apr 05, 2018	40.20	41.02	39.95	40.98	1,105,596	+0.98(+2.44%)
Apr 04, 2018	38.30	40.35	38.20	40.00	977,977	+1.65(+4.30%)
Apr 03, 2018	38.20	38.60	37.80	38.35	692,252	+0.50(+1.32%)
Apr 02, 2018	38.05	39.07	37.60	37.85	652,823	-1.20(-3.07%)
Mar 29, 2018		39.05	39.05	39.05	0	+0.45(+1.17%)
Mar 28, 2018	39.50	39.75	38.40	38.60	538,226	-0.90(-2.28%)
Mar 27, 2018	40.85	41.35	39.35	39.50	572,761	-1.05(-2.59%)
Mar 26, 2018	39.95	40.65	39.40	40.55	611,762	+1.25(+3.18%)
Mar 23, 2018	40.75	40.95	39.25	39.30	615,581	-1.45(-3.56%)
Mar 22, 2018	40.50	41.80	40.45	40.75	798,709	-0.35(-0.85%)
Mar 21, 2018	41.20	41.80	41.00	41.10	549,306	-0.30(-0.72%)
Mar 20, 2018	39.85	41.62	39.85	41.40	853,308	+1.70(+4.28%)
Mar 19, 2018		40.85	39.15	39.70	1,301,225	-1.25(-3.05%)
Mar 16, 2018	38.80	41.05	38.40	40.95	1,731,234	+2.25(+5.81%)
Mar 15, 2018	38.55	40.75	37.70	38.70	3,339,328	+3.80(+10.89%)
Mar 14, 2018	35.15	35.30	34.65	34.90	1,391,966	-0.05(-0.14%)
Mar 13, 2018	35.35	35.70	34.80	34.95	472,555	-0.05(-0.14%)
Mar 12, 2018	34.70	35.85	34.70	35.00	764,597	+0.40(+1.16%)
Mar 09, 2018	35.15	35.40	34.45	34.60	629,976	-0.30(-0.86%)
Mar 08, 2018	34.35	34.95	34.10	34.90	545,430	+0.60(+1.75%)
Mar 07, 2018	34.35	35.00	34.05	34.30	549,659	-0.45(-1.29%)
Mar 06, 2018	34.35	34.80	33.95	34.75	377,582	+0.70(+2.06%)
Mar 05, 2018	33.45	34.25	33.40	34.05	385,324	+0.50(+1.49%)
Mar 02, 2018	32.55	35.45	32.35	33.55	354,472	+0.75(+2.29%)
Mar 01, 2018	33.60	33.75	32.65	32.80	618,624	-0.85(-2.53%)
Feb 28, 2018	34.70	34.70	33.60	33.65	469,671	-0.80(-2.32%)
Feb 27, 2018	34.80	35.35	34.40	34.45	271,008	-0.35(-1.01%)
Feb 26, 2018	34.10	34.88	34.05	34.80	266,353	+0.75(+2.20%)
Feb 23, 2018	33.75	34.10	33.20	34.05	265,010	+0.50(+1.49%)
Feb 22, 2018	33.60	33.85	33.35	33.55	296,238	+0.00(+0.00%)
Feb 21, 2018	34.05	34.55	33.45	33.55	482,635	-0.25(-0.74%)
Feb 20, 2018	32.70	34.70	32.35	33.80	885,387	+0.95(+2.89%)
Feb 16, 2018		32.85	32.85	32.85	0	-0.65(-1.94%)
Feb 15, 2018	33.00	33.55	32.40	33.50	611,736	+0.65(+1.98%)
Feb 14, 2018	32.30	33.05	32.30	32.85	777,392	+0.35(+1.08%)
Feb 13, 2018	32.25	33.15	32.25	32.50	534,787	+0.00(+0.00%)
Feb 12, 2018	32.95	33.20	31.98	32.50	628,684	-0.30(-0.91%)
Feb 09, 2018	32.60	33.12	31.30	32.80	1,026,985	+0.70(+2.18%)
Feb 08, 2018	33.80	33.90	32.05	32.10	1,019,470	-1.75(-5.17%)
Feb 07, 2018	34.50	34.59	33.65	33.85	905,626	-0.85(-2.45%)
Feb 06, 2018	33.60	35.00	33.00	34.70	939,971	-0.30(-0.86%)
Feb 05, 2018	35.10	35.85	34.55	35.00	768,963	-0.40(-1.13%)
Feb 02, 2018	35.20	35.75	34.59	35.40	518,769	-0.25(-0.70%)