RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.934	7.040	6.837	6.992	8,487,407	+0.09(+1.26%)
Jun 27, 2019	6.914	7.069	6.866	6.905	1,171,135	-0.05(-0.70%)
Jun 26, 2019	7.099	7.263	6.943	6.953	1,416,612	+0.06(+0.84%)
Jun 25, 2019	6.779	6.992	6.686	6.895	1,673,008	+0.05(+0.71%)
Jun 24, 2019	6.837	7.079	6.725	6.846	1,959,949	+0.03(+0.43%)
Jun 21, 2019	6.788	6.875	6.585	6.817	3,563,110	+0.02(+0.29%)
Jun 20, 2019	6.866	7.040	6.769	6.798	1,828,166	+0.09(+1.30%)
Jun 19, 2019	6.827	6.846	6.497	6.711	2,181,146	-0.12(-1.70%)
Jun 18, 2019	6.914	7.186	6.725	6.827	2,201,510	-0.09(-1.26%)
Jun 17, 2019	6.633	7.031	6.575	6.914	1,825,773	+0.28(+4.24%)
Jun 14, 2019	6.914	6.914	6.594	6.633	1,970,419	-0.30(-4.34%)
Jun 13, 2019	6.749	6.953	6.599	6.934	2,125,024	+0.31(+4.69%)
Jun 12, 2019	7.108	7.108	6.560	6.623	1,756,440	-0.50(-7.07%)
Jun 11, 2019	7.225	7.428	7.084	7.128	1,432,719	+0.03(+0.41%)
Jun 10, 2019	7.322	7.341	7.031	7.099	3,312,669	-0.20(-2.79%)
Jun 07, 2019	7.292	7.399	7.040	7.302	2,056,318	+0.03(+0.40%)
Jun 06, 2019	7.380	7.486	6.992	7.273	1,897,658	-0.10(-1.32%)
Jun 05, 2019	7.486	7.612	7.273	7.370	2,280,832	-0.09(-1.17%)
Jun 04, 2019	7.399	7.709	7.326	7.457	2,252,531	+0.18(+2.53%)
Jun 03, 2019	7.351	7.448	7.157	7.273	1,705,658	+0.06(+0.81%)
May 31, 2019	7.157	7.331	7.108	7.215	4,523,365	-0.17(-2.36%)
May 30, 2019	7.583	7.806	7.312	7.389	1,658,065	-0.28(-3.67%)
May 29, 2019	7.535	7.719	7.428	7.671	1,175,095	-0.05(-0.63%)
May 28, 2019	7.787	7.787	7.516	7.719	1,184,648	-0.05(-0.62%)
May 24, 2019	8.059	8.146	7.739	7.768	1,513,494	-0.05(-0.62%)
May 23, 2019	7.981	7.981	7.622	7.816	1,721,505	-0.40(-4.84%)
May 22, 2019	8.728	8.728	8.136	8.214	1,369,927	-0.54(-6.20%)
May 21, 2019	8.757	8.873	8.718	8.757	1,205,352	+0.03(+0.33%)
May 20, 2019	8.796	8.931	8.689	8.728	981,987	-0.12(-1.32%)
May 17, 2019	9.232	9.271	8.815	8.844	1,460,078	-0.52(-5.59%)
May 16, 2019	9.445	9.494	9.310	9.368	1,175,798	-0.05(-0.51%)
May 15, 2019	9.183	9.465	9.183	9.416	882,387	+0.08(+0.83%)
May 14, 2019	9.028	9.387	8.999	9.339	1,286,992	+0.37(+4.11%)
May 13, 2019	9.310	9.426	8.941	8.970	1,791,859	-0.37(-3.95%)
May 10, 2019	9.552	9.552	9.135	9.339	1,792,640	-0.25(-2.63%)
May 09, 2019	9.639	9.697	9.426	9.591	1,377,112	-0.05(-0.50%)
May 08, 2019	10.03	10.07	9.475	9.639	1,640,211	-0.36(-3.57%)
May 07, 2019	9.861	10.05	9.649	9.996	1,526,635	-0.06(-0.58%)
May 06, 2019	9.784	10.10	9.707	10.05	1,625,142	+0.08(+0.77%)
May 03, 2019	9.987	10.09	9.847	9.977	1,160,029	+0.08(+0.78%)
May 02, 2019	9.726	9.948	9.659	9.900	1,623,990	+0.12(+1.18%)
May 01, 2019	9.977	10.03	9.765	9.784	1,449,194	-0.14(-1.46%)
Apr 30, 2019	10.40	10.40	9.866	9.929	1,470,946	-0.33(-3.20%)
Apr 29, 2019	10.30	10.50	10.23	10.26	1,621,955	-0.07(-0.65%)
Apr 26, 2019	10.16	10.38	10.04	10.32	2,224,815	+0.16(+1.61%)
Apr 25, 2019	10.11	10.57	10.03	10.16	3,525,948	-0.07(-0.66%)
Apr 24, 2019	11.24	11.40	9.967	10.23	9,330,663	-2.21(-17.77%)
Apr 23, 2019	12.25	12.54	12.19	12.44	1,209,278	+0.16(+1.34%)
Apr 22, 2019	12.17	12.37	12.01	12.27	1,376,877	+0.25(+2.09%)
Apr 18, 2019	12.23	12.50	11.97	12.02	1,235,479	-0.20(-1.66%)
Apr 17, 2019	12.33	12.43	12.07	12.23	1,366,643	-0.05(-0.39%)
Apr 16, 2019	12.15	12.42	12.05	12.27	1,317,990	+0.27(+2.25%)
Apr 15, 2019	11.82	12.14	11.45	12.00	1,410,412	-0.09(-0.72%)
Apr 12, 2019	12.26	12.54	11.86	12.09	1,402,752	+0.08(+0.64%)
Apr 11, 2019	12.03	12.28	11.91	12.01	1,711,608	-0.12(-0.95%)
Apr 10, 2019	12.01	12.33	11.98	12.13	1,680,573	+0.19(+1.62%)
Apr 09, 2019	12.32	12.35	11.88	11.94	1,563,073	-0.48(-3.88%)
Apr 08, 2019	12.34	12.51	12.24	12.42	1,359,844	+0.15(+1.26%)
Apr 05, 2019	11.89	12.30	11.72	12.26	3,031,644	+0.40(+3.33%)
Apr 04, 2019	11.83	12.65	11.62	11.87	3,733,475	+0.62(+5.49%)
Apr 03, 2019	11.50	11.57	11.16	11.25	1,623,701	-0.15(-1.35%)
Apr 02, 2019	11.61	11.72	11.37	11.40	2,656,369	-0.19(-1.66%)
Apr 01, 2019	11.13	11.74	11.01	11.60	2,862,037	+0.59(+5.35%)
Mar 29, 2019	11.36	11.36	10.85	11.01	1,709,523	+0.03(+0.26%)
Mar 28, 2019	10.54	11.05	10.51	10.98	1,799,785	+0.33(+3.08%)
Mar 27, 2019	10.46	10.75	10.35	10.65	2,350,576	+0.20(+1.94%)
Mar 26, 2019	10.09	10.55	9.996	10.45	1,880,399	+0.62(+6.28%)
Mar 25, 2019	9.659	9.861	9.543	9.832	1,009,771	+0.12(+1.19%)
Mar 22, 2019	10.04	10.09	9.702	9.716	1,783,625	-0.41(-4.00%)
Mar 21, 2019	10.06	10.18	9.929	10.12	1,224,098	+0.01(+0.10%)
Mar 20, 2019	9.880	10.24	9.871	10.11	1,135,713	+0.27(+2.74%)
Mar 19, 2019	9.919	10.03	9.707	9.842	1,604,546	-0.06(-0.58%)
Mar 18, 2019	9.572	9.948	9.562	9.900	1,245,280	+0.35(+3.64%)
Mar 15, 2019	9.572	9.678	9.514	9.552	1,872,961	-0.07(-0.70%)
Mar 14, 2019	9.765	10.35	9.552	9.620	1,696,075	+0.09(+0.91%)
Mar 13, 2019	9.755	10.36	9.408	9.533	1,707,966	+0.09(+0.92%)
Mar 12, 2019	9.446	9.543	9.345	9.446	1,046,724	+0.01(+0.10%)
Mar 11, 2019	9.379	9.562	9.118	9.437	1,625,785	+0.11(+1.14%)
Mar 08, 2019	9.215	9.388	9.215	9.330	1,353,212	-0.16(-1.73%)
Mar 07, 2019	9.562	9.649	9.417	9.495	1,600,674	-0.09(-0.91%)
Mar 06, 2019	10.05	10.11	9.485	9.581	1,702,437	-0.56(-5.52%)
Mar 05, 2019	10.44	10.51	10.05	10.14	1,200,206	-0.29(-2.77%)
Mar 04, 2019	10.41	10.60	10.25	10.43	1,017,459	+0.08(+0.74%)
Mar 01, 2019	10.46	10.56	10.20	10.35	1,417,365	-0.02(-0.19%)
Feb 28, 2019	10.54	10.58	10.16	10.37	3,243,379	-0.11(-1.01%)
Feb 27, 2019	10.14	10.62	10.08	10.48	1,594,321	+0.41(+4.02%)
Feb 26, 2019	10.44	10.54	10.06	10.07	938,355	-0.35(-3.33%)
Feb 25, 2019	10.16	10.57	10.16	10.42	725,227	+0.01(+0.09%)
Feb 22, 2019	10.71	10.71	10.40	10.41	902,176	+0.02(+0.19%)
Feb 21, 2019	10.64	10.74	10.28	10.39	1,269,625	-0.30(-2.80%)
Feb 20, 2019	10.27	10.81	10.27	10.69	2,186,790	+0.42(+4.14%)
Feb 19, 2019	10.14	10.39	10.04	10.27	1,775,896	+0.06(+0.57%)
Feb 15, 2019	10.34	10.52	10.09	10.21	1,307,922	+0.01(+0.09%)
Feb 14, 2019	10.18	10.39	10.13	10.20	1,190,267	-0.02(-0.19%)
Feb 13, 2019	10.30	10.56	10.16	10.22	1,413,643	-0.07(-0.66%)
Feb 12, 2019	10.45	10.66	10.18	10.29	1,745,550	-0.02(-0.19%)
Feb 11, 2019	9.900	10.32	9.890	10.30	1,778,826	+0.28(+2.79%)
Feb 08, 2019	10.17	10.21	9.972	10.03	1,239,417	-0.15(-1.52%)
Feb 07, 2019	10.51	10.60	9.855	10.18	1,574,431	-0.37(-3.53%)
Feb 06, 2019	10.58	10.68	10.48	10.55	917,214	-0.09(-0.81%)
Feb 05, 2019	10.65	10.85	10.49	10.64	1,537,360	+0.08(+0.72%)
Feb 04, 2019	10.30	10.59	10.23	10.56	1,585,693	+0.15(+1.47%)
Feb 01, 2019	10.37	10.64	10.32	10.41	1,636,903	+0.10(+0.93%)
Jan 31, 2019	10.49	10.63	10.17	10.31	2,134,775	-0.07(-0.64%)
Jan 30, 2019	10.64	10.66	10.29	10.38	2,785,090	-0.11(-1.00%)
Jan 29, 2019	10.58	10.93	10.47	10.49	1,634,105	+0.11(+1.01%)
Jan 28, 2019	10.81	10.93	10.32	10.38	1,797,212	-0.71(-6.38%)
Jan 25, 2019	10.55	11.10	10.49	11.09	2,376,680	+0.66(+6.32%)
Jan 24, 2019	10.16	10.76	10.16	10.43	3,671,835	+0.21(+2.06%)
Jan 23, 2019	10.73	10.98	9.807	10.22	4,891,422	-0.67(-6.15%)
Jan 22, 2019	10.85	10.92	10.49	10.89	3,356,871	-0.14(-1.30%)
Jan 18, 2019	11.03	11.27	10.86	11.03	2,925,314	+0.15(+1.41%)
Jan 17, 2019	10.85	10.99	10.67	10.88	1,633,894	-0.12(-1.13%)
Jan 16, 2019	10.71	11.09	10.59	11.00	2,328,577	+0.21(+1.95%)
Jan 15, 2019	10.49	10.84	10.49	10.79	3,095,208	+0.19(+1.80%)
Jan 14, 2019	10.38	10.80	10.38	10.60	2,105,838	+0.09(+0.82%)
Jan 11, 2019	10.49	10.58	10.21	10.51	2,438,616	-0.11(-1.08%)
Jan 10, 2019	10.19	10.68	10.18	10.63	2,061,617	+0.28(+2.68%)
Jan 09, 2019	9.893	10.55	9.587	10.35	3,167,606	+0.27(+2.65%)
Jan 08, 2019	10.50	10.60	10.03	10.08	2,085,655	-0.26(-2.50%)
Jan 07, 2019	9.902	10.44	9.902	10.34	1,434,122	+0.26(+2.56%)
Jan 04, 2019	10.11	10.25	9.826	10.08	1,747,802	+0.08(+0.76%)
Jan 03, 2019	9.855	10.29	9.597	10.01	2,122,071	+0.12(+1.26%)
Jan 02, 2019	9.252	10.09	9.176	9.883	2,250,717	+0.45(+4.76%)
Dec 31, 2018	9.530	9.558	9.128	9.434	1,872,301	-0.06(-0.60%)
Dec 28, 2018	9.577	9.855	9.386	9.491	1,503,302	-0.07(-0.70%)
Dec 27, 2018	9.482	9.673	9.162	9.558	1,523,186	-0.23(-2.34%)
Dec 26, 2018	9.166	9.802	8.937	9.788	1,076,495	+0.68(+7.45%)
Dec 24, 2018	9.243	9.520	9.099	9.109	549,052	-0.27(-2.85%)
Dec 21, 2018	9.692	9.807	9.358	9.377	3,983,139	-0.31(-3.16%)
Dec 20, 2018	9.845	10.28	9.644	9.683	2,033,295	-0.29(-2.88%)
Dec 19, 2018	10.61	10.70	9.936	9.969	2,032,800	-0.69(-6.46%)
Dec 18, 2018	10.54	10.98	10.46	10.66	2,607,715	+0.11(+1.00%)
Dec 17, 2018	10.73	10.87	10.50	10.55	1,629,887	+0.01(+0.09%)
Dec 14, 2018	10.52	10.75	10.49	10.54	942,427	-0.16(-1.52%)
Dec 13, 2018	10.47	10.90	10.37	10.71	1,320,145	-0.29(-2.61%)
Dec 12, 2018	11.21	11.25	10.98	10.99	1,106,976	+0.15(+1.41%)
Dec 11, 2018	11.56	11.56	10.69	10.84	1,314,945	-0.32(-2.83%)
Dec 10, 2018	11.14	11.42	10.97	11.15	1,393,845	-0.18(-1.60%)
Dec 07, 2018	12.22	12.27	11.28	11.34	1,625,813	-0.30(-2.55%)
Dec 06, 2018	11.85	12.00	11.25	11.63	2,566,014	-0.57(-4.70%)
Dec 04, 2018	12.94	13.05	12.13	12.21	1,631,044	-0.79(-6.10%)
Dec 03, 2018	13.16	13.17	12.84	13.00	2,036,438	+0.50(+3.98%)
Nov 30, 2018	13.25	13.27	12.49	12.50	2,582,470	-0.92(-6.84%)
Nov 29, 2018	13.92	14.11	13.21	13.42	1,311,886	-0.20(-1.47%)
Nov 28, 2018	13.37	13.63	12.97	13.62	900,970	+0.02(+0.14%)
Nov 27, 2018	13.38	13.67	13.28	13.60	1,040,844	+0.18(+1.35%)
Nov 26, 2018	13.30	13.71	13.28	13.42	1,429,894	+0.32(+2.48%)
Nov 23, 2018	12.88	13.31	12.88	13.09	371,196	-0.37(-2.77%)
Nov 21, 2018		13.47	13.47	13.47	0	+0.19(+1.44%)
Nov 20, 2018	13.41	13.56	13.08	13.28	1,358,957	-0.51(-3.68%)
Nov 19, 2018	13.30	13.90	13.21	13.78	1,876,228	+0.39(+2.93%)
Nov 16, 2018	12.93	13.42	12.87	13.39	1,771,341	+0.54(+4.24%)
Nov 15, 2018	12.47	12.89	12.42	12.85	1,597,353	+0.27(+2.13%)
Nov 14, 2018	12.83	12.83	12.31	12.58	2,084,982	+0.28(+2.25%)
Nov 13, 2018	12.75	13.09	12.29	12.30	2,020,065	-0.51(-3.96%)
Nov 12, 2018	13.64	13.64	12.79	12.81	1,536,334	-0.42(-3.18%)
Nov 09, 2018	13.05	13.50	13.05	13.23	1,345,952	-0.34(-2.54%)
Nov 08, 2018	13.77	13.87	13.46	13.57	1,419,494	-0.25(-1.80%)
Nov 07, 2018	14.02	14.19	13.53	13.82	1,971,982	+0.03(+0.21%)
Nov 06, 2018	14.17	14.30	13.70	13.79	1,353,447	-0.38(-2.67%)
Nov 05, 2018	14.24	14.39	13.99	14.17	1,310,614	+0.19(+1.35%)
Nov 02, 2018	13.83	14.37	13.72	13.98	1,351,931	-0.04(-0.27%)
Nov 01, 2018	14.19	14.41	13.69	14.02	1,944,429	-0.04(-0.27%)
Oct 31, 2018	14.27	14.41	14.01	14.06	2,111,862	-0.10(-0.73%)
Oct 30, 2018	13.01	14.25	13.01	14.16	2,169,275	+0.81(+6.09%)
Oct 29, 2018	13.61	13.75	13.17	13.35	1,907,974	-0.23(-1.67%)
Oct 26, 2018	12.59	13.81	12.39	13.58	2,281,199	+0.66(+5.12%)
Oct 25, 2018	12.74	13.14	12.31	12.91	2,852,497	+0.61(+4.99%)
Oct 24, 2018	13.55	13.55	12.30	12.30	3,256,727	-0.87(-6.60%)
Oct 23, 2018	13.21	13.51	12.74	13.17	2,098,274	-0.59(-4.26%)
Oct 22, 2018	13.92	13.97	13.63	13.76	1,440,518	-0.18(-1.29%)
Oct 19, 2018	14.12	14.65	13.88	13.93	1,626,933	-0.13(-0.94%)
Oct 18, 2018	14.23	14.67	14.03	14.07	1,720,101	-0.60(-4.06%)
Oct 17, 2018	13.89	14.87	13.89	14.66	2,051,704	-0.07(-0.45%)
Oct 16, 2018	14.64	14.75	14.53	14.73	1,767,956	+0.20(+1.37%)
Oct 15, 2018	14.50	14.70	14.27	14.53	1,443,583	+0.08(+0.52%)
Oct 12, 2018	14.88	15.03	14.21	14.45	2,237,906	-0.14(-0.97%)
Oct 11, 2018	14.68	15.08	14.48	14.60	1,590,455	-0.29(-1.97%)
Oct 10, 2018	15.84	15.98	14.83	14.89	1,944,084	-1.07(-6.69%)
Oct 09, 2018	15.92	16.23	15.80	15.96	1,956,213	+0.03(+0.18%)
Oct 08, 2018	15.71	15.99	15.64	15.93	1,530,897	-0.05(-0.30%)
Oct 05, 2018	15.93	16.14	15.66	15.98	1,964,810	+0.03(+0.18%)
Oct 04, 2018	15.97	16.29	15.76	15.95	2,176,569	+0.07(+0.42%)
Oct 03, 2018	15.35	15.95	15.13	15.88	2,990,632	+0.55(+3.57%)
Oct 02, 2018	14.87	15.60	14.71	15.33	2,063,865	+0.47(+3.18%)
Oct 01, 2018	14.39	15.00	14.19	14.86	1,410,369	+0.24(+1.62%)
Sep 28, 2018	14.63	15.02	14.59	14.62	1,705,898	-0.07(-0.45%)
Sep 27, 2018	14.56	14.75	14.08	14.69	1,618,515	+0.13(+0.91%)
Sep 26, 2018	15.02	15.26	14.54	14.56	1,593,012	-0.58(-3.81%)
Sep 25, 2018	15.05	15.17	14.94	15.13	2,010,398	+0.17(+1.14%)
Sep 24, 2018	15.03	15.07	14.69	14.96	1,363,290	+0.17(+1.15%)
Sep 21, 2018	14.70	14.84	14.55	14.79	1,885,633	+0.19(+1.29%)
Sep 20, 2018	14.63	14.84	14.45	14.61	1,639,917	+0.08(+0.52%)
Sep 19, 2018	14.46	14.82	14.46	14.53	1,318,361	+0.02(+0.13%)
Sep 18, 2018	14.28	14.58	14.21	14.51	1,187,840	+0.43(+3.02%)
Sep 17, 2018	14.13	14.38	14.00	14.09	1,320,636	-0.01(-0.07%)
Sep 14, 2018	13.46	14.20	13.39	14.10	1,897,488	+0.60(+4.41%)
Sep 13, 2018	13.51	13.93	13.28	13.50	1,428,574	-0.15(-1.11%)
Sep 12, 2018	13.37	13.95	13.27	13.65	1,891,997	+0.47(+3.58%)
Sep 11, 2018	12.74	13.30	12.71	13.18	1,311,649	+0.37(+2.88%)
Sep 10, 2018	12.63	12.98	12.57	12.81	960,916	+0.25(+2.03%)
Sep 07, 2018	12.40	12.57	12.24	12.56	1,591,049	-0.04(-0.30%)
Sep 06, 2018	12.70	12.71	12.38	12.59	1,273,657	-0.12(-0.97%)
Sep 05, 2018	12.74	12.90	12.43	12.72	2,128,646	-0.15(-1.17%)
Sep 04, 2018	12.94	12.99	12.65	12.87	1,289,537	-0.06(-0.44%)
Aug 31, 2018		12.92	12.92	12.92	0	+0.26(+2.01%)
Aug 30, 2018	13.30	13.30	12.31	12.67	5,904,535	-0.93(-6.81%)
Aug 29, 2018	13.63	13.72	13.44	13.59	746,849	-0.02(-0.14%)
Aug 28, 2018	13.91	14.01	13.59	13.61	683,501	-0.21(-1.50%)
Aug 27, 2018	13.65	14.08	13.65	13.82	820,376	+0.12(+0.90%)
Aug 24, 2018	13.72	13.93	13.64	13.70	834,530	+0.14(+1.05%)
Aug 23, 2018	14.03	14.08	13.49	13.56	1,698,302	-0.58(-4.08%)
Aug 22, 2018	14.48	14.56	14.03	14.13	1,596,987	-0.26(-1.77%)
Aug 21, 2018	14.29	14.59	14.26	14.39	1,315,296	+0.27(+1.94%)
Aug 20, 2018	13.96	14.29	13.96	14.11	1,051,768	+0.22(+1.56%)
Aug 17, 2018	13.58	13.96	13.47	13.90	749,109	+0.41(+3.01%)
Aug 16, 2018	13.39	13.65	13.37	13.49	842,391	+0.17(+1.28%)
Aug 15, 2018	13.99	14.13	13.20	13.32	1,761,379	-0.81(-5.75%)
Aug 14, 2018	14.10	14.33	14.01	14.13	1,574,586	+0.17(+1.22%)
Aug 13, 2018	14.30	14.32	13.92	13.96	1,697,383	-0.32(-2.25%)
Aug 10, 2018	13.93	14.33	13.93	14.28	1,607,139	+0.41(+2.93%)
Aug 09, 2018	13.85	14.06	13.64	13.88	2,172,851	-0.24(-1.67%)
Aug 08, 2018	13.76	14.19	13.63	14.11	1,335,168	+0.16(+1.14%)
Aug 07, 2018	14.13	14.27	13.94	13.95	1,022,630	+0.02(+0.13%)
Aug 06, 2018	13.86	14.14	13.69	13.94	1,137,361	+0.09(+0.68%)
Aug 03, 2018	13.92	14.34	13.80	13.84	1,251,330	+0.00(+0.00%)
Aug 02, 2018	13.50	13.95	13.48	13.84	1,396,557	+0.12(+0.89%)
Aug 01, 2018	13.64	13.89	13.50	13.72	1,799,452	-0.17(-1.22%)
Jul 31, 2018	14.14	14.19	13.58	13.89	1,838,509	-0.23(-1.60%)
Jul 30, 2018	14.07	14.25	13.96	14.11	1,465,832	+0.21(+1.48%)
Jul 27, 2018	13.22	14.46	13.22	13.91	3,220,341	+0.53(+4.00%)
Jul 26, 2018	12.66	13.44	12.66	13.37	3,200,452	+0.47(+3.64%)
Jul 25, 2018	13.30	13.47	12.18	12.90	5,224,832	-0.23(-1.79%)
Jul 24, 2018	13.47	13.67	13.05	13.14	3,645,285	-0.23(-1.75%)
Jul 23, 2018	14.10	14.10	12.98	13.37	3,664,257	-0.74(-5.25%)
Jul 20, 2018	13.77	14.31	13.70	14.11	2,037,504	+0.41(+3.01%)
Jul 19, 2018	13.79	14.01	13.64	13.70	2,920,036	-0.23(-1.62%)
Jul 18, 2018	14.01	14.07	13.39	13.93	1,964,809	-0.12(-0.87%)
Jul 17, 2018	13.79	14.06	13.61	14.05	2,335,703	+0.23(+1.63%)
Jul 16, 2018	13.98	13.98	13.64	13.82	1,170,296	-0.38(-2.64%)
Jul 13, 2018	14.00	14.41	14.00	14.20	2,244,175	+0.20(+1.41%)
Jul 12, 2018	14.08	14.15	13.39	14.00	1,895,516	-0.04(-0.27%)
Jul 11, 2018	13.91	14.39	13.84	14.04	1,887,334	-0.11(-0.80%)
Jul 10, 2018	14.79	15.02	14.05	14.15	2,548,005	-0.53(-3.58%)
Jul 09, 2018	14.35	14.79	14.30	14.68	995,176	+0.38(+2.62%)
Jul 06, 2018	13.98	14.45	13.98	14.30	1,784,758	+0.17(+1.20%)
Jul 05, 2018	14.08	14.24	13.94	14.13	2,370,695	+0.24(+1.76%)
Jul 03, 2018		13.89	13.89	13.89	0	+0.54(+4.08%)