Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	48.65	49.11	47.92	48.05	1,155,700	-0.17(-0.35%)
Jun 27, 2019	47.03	48.25	47.03	48.22	564,389	+1.49(+3.19%)
Jun 26, 2019	46.32	47.03	46.27	46.73	512,693	+1.32(+2.91%)
Jun 25, 2019	46.17	46.69	45.30	45.41	643,607	-0.93(-2.01%)
Jun 24, 2019	46.26	46.77	45.97	46.34	548,208	+0.02(+0.04%)
Jun 21, 2019	46.25	46.53	45.68	46.32	1,088,600	-0.19(-0.41%)
Jun 20, 2019	46.00	46.82	45.66	46.51	423,403	+0.65(+1.42%)
Jun 19, 2019	45.69	46.14	45.22	45.86	412,852	+0.46(+1.01%)
Jun 18, 2019	43.57	45.75	43.57	45.40	1,031,398	+2.29(+5.31%)
Jun 17, 2019	43.50	43.83	42.96	43.11	463,027	-0.21(-0.48%)
Jun 14, 2019	43.18	43.47	42.27	43.32	893,400	-0.70(-1.59%)
Jun 13, 2019	43.62	44.23	43.18	44.02	442,126	+0.78(+1.80%)
Jun 12, 2019	43.03	43.37	42.63	43.24	423,029	-0.18(-0.41%)
Jun 11, 2019	44.04	44.24	42.64	43.42	495,073	+0.27(+0.63%)
Jun 10, 2019	42.13	43.70	41.75	43.15	567,806	+1.21(+2.89%)
Jun 07, 2019	42.31	42.41	41.00	41.94	485,800	+0.03(+0.07%)
Jun 06, 2019	41.39	41.97	40.73	41.91	407,469	+0.49(+1.18%)
Jun 05, 2019	42.74	42.86	40.70	41.42	437,142	-1.29(-3.02%)
Jun 04, 2019	40.84	42.76	40.33	42.71	734,819	+2.70(+6.75%)
Jun 03, 2019	40.05	41.18	39.80	40.01	792,638	+0.18(+0.45%)
May 31, 2019	40.12	40.32	39.54	39.83	683,000	-1.17(-2.85%)
May 30, 2019	44.50	44.50	40.31	41.00	2,105,891	-3.15(-7.13%)
May 29, 2019	42.97	44.40	42.74	44.15	885,324	+0.73(+1.68%)
May 28, 2019	44.38	44.43	43.29	43.42	608,792	-0.62(-1.41%)
May 24, 2019	44.16	44.90	43.98	44.04	241,900	+0.06(+0.14%)
May 23, 2019	44.17	44.17	43.29	43.98	380,798	-1.17(-2.59%)
May 22, 2019	44.95	45.58	44.61	45.15	670,634	+0.39(+0.87%)
May 21, 2019	45.14	47.62	44.44	44.76	396,078	+0.39(+0.88%)
May 20, 2019	44.08	44.67	43.55	44.37	724,869	-0.32(-0.72%)
May 17, 2019	46.01	46.61	44.46	44.69	708,300	-2.00(-4.28%)
May 16, 2019	48.13	48.38	46.58	46.69	494,633	-2.21(-4.52%)
May 15, 2019	47.91	49.05	47.21	48.90	413,046	+0.87(+1.81%)
May 14, 2019	48.00	49.55	47.39	48.03	353,900	+0.81(+1.72%)
May 13, 2019	49.61	49.79	46.86	47.22	420,510	-4.12(-8.02%)
May 10, 2019	51.34	51.96	49.84	51.34	222,700	-0.19(-0.37%)
May 09, 2019	51.06	51.95	50.24	51.53	250,569	-0.40(-0.77%)
May 08, 2019	52.23	53.03	51.86	51.93	403,577	-0.78(-1.48%)
May 07, 2019	53.06	53.33	52.04	52.71	348,862	-1.02(-1.90%)
May 06, 2019	52.80	53.88	52.56	53.73	275,335	-0.84(-1.54%)
May 03, 2019	53.81	54.64	52.73	54.57	249,200	+1.13(+2.11%)
May 02, 2019	52.50	53.91	52.35	53.44	313,507	+0.95(+1.81%)
May 01, 2019	54.46	54.63	52.47	52.49	405,020	-1.38(-2.56%)
Apr 30, 2019	53.95	54.54	53.09	53.87	328,505	+0.05(+0.09%)
Apr 29, 2019	53.76	54.24	53.50	53.82	354,611	-0.10(-0.19%)
Apr 26, 2019	53.23	54.19	52.88	53.92	321,600	+0.07(+0.13%)
Apr 25, 2019	55.02	55.02	53.16	53.85	361,755	-1.25(-2.27%)
Apr 24, 2019	54.86	56.04	54.86	55.10	460,899	+0.12(+0.22%)
Apr 23, 2019	54.13	55.18	54.05	54.98	392,219	+0.88(+1.63%)
Apr 22, 2019	53.98	54.23	53.45	54.10	238,525	-0.15(-0.28%)
Apr 18, 2019	54.52	55.10	54.03	54.25	329,800	-0.31(-0.57%)
Apr 17, 2019	55.03	55.25	54.08	54.56	510,405	+0.25(+0.46%)
Apr 16, 2019	53.39	54.52	53.39	54.31	477,104	+1.27(+2.39%)
Apr 15, 2019	53.04	53.56	52.60	53.04	320,649	-0.05(-0.09%)
Apr 12, 2019	53.29	53.43	52.82	53.09	457,700	+0.39(+0.74%)
Apr 11, 2019	52.46	53.22	52.37	52.70	762,583	+0.32(+0.61%)
Apr 10, 2019	51.29	52.68	50.85	52.38	12,268,926	+1.05(+2.05%)
Apr 09, 2019	52.16	52.36	51.17	51.33	768,818	-1.24(-2.36%)
Apr 08, 2019	52.61	52.72	51.83	52.57	764,165	-0.34(-0.64%)
Apr 05, 2019	52.95	53.67	52.04	52.91	1,492,700	-1.67(-3.06%)
Apr 04, 2019	54.75	55.13	54.05	54.58	392,283	-0.16(-0.29%)
Apr 03, 2019	53.28	55.09	53.02	54.74	560,809	+2.45(+4.69%)
Apr 02, 2019	52.56	52.80	51.74	52.29	265,322	-0.14(-0.27%)
Apr 01, 2019	51.67	52.54	51.62	52.43	294,856	+1.52(+2.99%)
Mar 29, 2019	50.95	51.98	50.53	50.91	424,000	+0.47(+0.93%)
Mar 28, 2019	50.67	51.40	50.11	50.44	403,820	+0.03(+0.06%)
Mar 27, 2019	52.61	52.61	49.75	50.41	505,483	-2.32(-4.40%)
Mar 26, 2019	52.85	53.28	52.35	52.73	420,205	+0.17(+0.32%)
Mar 25, 2019	52.74	53.28	51.86	52.56	451,384	-0.38(-0.72%)
Mar 22, 2019	55.00	55.30	52.38	52.94	641,200	-2.64(-4.75%)
Mar 21, 2019	54.03	56.13	53.76	55.58	517,499	+1.09(+2.00%)
Mar 20, 2019	54.81	55.35	54.18	54.49	755,142	-0.38(-0.69%)
Mar 19, 2019	54.86	55.20	54.37	54.87	688,980	+0.50(+0.92%)
Mar 18, 2019	54.88	55.10	53.73	54.37	877,255	-0.50(-0.91%)
Mar 15, 2019	52.14	55.69	52.14	54.87	1,632,400	+2.89(+5.56%)
Mar 14, 2019	52.27	55.39	51.10	51.98	2,443,469	-3.52(-6.34%)
Mar 13, 2019	55.04	55.98	54.28	55.50	774,024	+0.90(+1.65%)
Mar 12, 2019	54.47	54.90	53.76	54.60	372,370	+0.24(+0.44%)
Mar 11, 2019	52.89	54.69	52.50	54.36	827,917	+1.72(+3.27%)
Mar 08, 2019	52.68	53.30	51.59	52.64	710,100	-1.05(-1.96%)
Mar 07, 2019	53.38	53.78	52.69	53.69	412,487	-0.02(-0.04%)
Mar 06, 2019	55.03	55.05	53.39	53.71	487,302	-1.33(-2.42%)
Mar 05, 2019	55.19	55.80	54.30	55.04	267,067	-0.41(-0.74%)
Mar 04, 2019	56.17	56.26	54.78	55.45	373,508	-0.45(-0.81%)
Mar 01, 2019	55.45	56.31	54.90	55.90	309,300	+0.86(+1.56%)
Feb 28, 2019	54.75	55.38	54.01	55.04	330,890	+0.03(+0.05%)
Feb 27, 2019	55.47	56.03	54.61	55.01	361,269	-0.80(-1.43%)
Feb 26, 2019	57.12	57.22	55.38	55.81	375,190	-1.27(-2.22%)
Feb 25, 2019	56.79	57.96	56.31	57.08	537,392	+0.99(+1.77%)
Feb 22, 2019	55.00	56.19	54.90	56.09	534,300	+1.39(+2.54%)
Feb 21, 2019	54.35	54.70	53.40	54.70	371,248	+0.32(+0.59%)
Feb 20, 2019	53.38	54.47	53.12	54.38	439,561	+0.98(+1.84%)
Feb 19, 2019	52.88	53.79	52.35	53.40	390,204	+0.00(+0.00%)
Feb 15, 2019	52.62	53.43	52.28	53.40	312,200	+1.18(+2.26%)
Feb 14, 2019	51.56	52.51	51.56	52.22	361,336	+0.33(+0.64%)
Feb 13, 2019	51.11	52.45	50.49	51.89	492,138	+0.77(+1.51%)
Feb 12, 2019	50.48	51.13	50.33	51.12	404,556	+1.29(+2.59%)
Feb 11, 2019	49.71	50.15	48.61	49.83	481,270	+0.31(+0.63%)
Feb 08, 2019	48.74	49.77	48.70	49.52	339,900	+0.05(+0.10%)
Feb 07, 2019	50.82	50.86	49.11	49.47	392,032	-2.00(-3.89%)
Feb 06, 2019	49.87	51.50	49.87	51.47	308,770	+1.67(+3.35%)
Feb 05, 2019	49.65	50.59	49.65	49.80	213,983	+0.13(+0.26%)
Feb 04, 2019	48.93	49.70	48.29	49.67	397,067	+0.74(+1.51%)
Feb 01, 2019	48.66	49.71	48.09	48.93	444,900	+0.37(+0.76%)
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%)