Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	50.67	52.60	50.28	52.22	404,220	+1.46(+2.88%)
Jun 29, 2020	51.01	51.01	49.60	50.76	274,811	+0.46(+0.91%)
Jun 26, 2020	50.73	51.08	49.78	50.30	724,900	-0.80(-1.57%)
Jun 25, 2020	50.05	51.15	49.10	51.10	387,493	+1.02(+2.04%)
Jun 24, 2020	50.35	51.29	49.31	50.08	417,530	-1.51(-2.93%)
Jun 23, 2020	52.45	52.45	51.34	51.59	635,698	-0.03(-0.06%)
Jun 22, 2020	50.77	51.89	49.70	51.62	451,230	+0.84(+1.65%)
Jun 19, 2020	52.05	53.01	50.29	50.78	1,370,300	-0.76(-1.47%)
Jun 18, 2020	52.05	52.55	51.34	51.54	381,865	-0.77(-1.47%)
Jun 17, 2020	52.96	53.30	51.98	52.31	397,462	-0.26(-0.49%)
Jun 16, 2020	52.86	53.73	51.93	52.57	521,905	+1.69(+3.32%)
Jun 15, 2020	49.00	51.21	48.50	50.88	994,789	+0.29(+0.57%)
Jun 12, 2020	51.58	51.58	49.27	50.59	472,700	+0.94(+1.89%)
Jun 11, 2020	52.20	52.56	49.54	49.65	572,123	-4.70(-8.65%)
Jun 10, 2020	54.39	55.18	53.65	54.35	507,735	+0.41(+0.76%)
Jun 09, 2020	53.20	54.26	52.87	53.94	507,362	-0.27(-0.50%)
Jun 08, 2020	56.68	57.01	53.76	54.21	615,084	-2.08(-3.70%)
Jun 05, 2020	55.23	58.23	55.23	56.29	699,600	+2.25(+4.16%)
Jun 04, 2020	53.29	54.52	53.03	54.04	513,090	+0.03(+0.06%)
Jun 03, 2020	53.77	55.00	53.77	54.01	685,917	+1.24(+2.35%)
Jun 02, 2020	52.64	53.26	51.52	52.77	769,875	+0.19(+0.36%)
Jun 01, 2020	52.64	53.09	52.14	52.58	562,360	-0.60(-1.13%)
May 29, 2020	51.24	53.37	50.88	53.18	732,100	+1.74(+3.38%)
May 28, 2020	57.00	57.00	50.60	51.44	1,325,937	+1.23(+2.45%)
May 27, 2020	49.67	50.43	47.87	50.21	460,996	+1.16(+2.36%)
May 26, 2020	49.01	49.93	48.63	49.05	431,406	+1.93(+4.10%)
May 22, 2020	46.98	47.22	46.30	47.12	222,700	+0.52(+1.12%)
May 21, 2020	47.78	48.49	46.30	46.60	463,793	-1.44(-3.00%)
May 20, 2020	46.44	48.25	45.98	48.04	350,433	+2.81(+6.21%)
May 19, 2020	46.10	47.13	45.17	45.23	341,914	-1.20(-2.58%)
May 18, 2020	43.68	46.68	42.88	46.43	562,826	+4.04(+9.53%)
May 15, 2020	42.36	42.59	41.51	42.39	379,200	-0.61(-1.42%)
May 14, 2020	41.93	43.07	40.81	43.00	388,218	+0.30(+0.70%)
May 13, 2020	43.65	44.11	42.04	42.70	317,231	-0.94(-2.15%)
May 12, 2020	45.77	45.97	43.60	43.64	323,056	-1.98(-4.34%)
May 11, 2020	45.04	46.15	44.75	45.62	399,028	-0.36(-0.78%)
May 08, 2020	45.21	46.03	44.50	45.98	323,400	+1.70(+3.84%)
May 07, 2020	43.95	44.66	43.11	44.28	290,188	+1.02(+2.36%)
May 06, 2020	44.25	44.84	43.05	43.26	304,540	-0.58(-1.32%)
May 05, 2020	43.70	44.94	43.15	43.84	410,840	+1.67(+3.96%)
May 04, 2020	42.17	42.60	41.37	42.17	430,694	-0.51(-1.19%)
May 01, 2020	43.69	47.03	42.08	42.68	439,400	-2.56(-5.66%)
Apr 30, 2020	46.74	46.74	45.20	45.24	450,722	-2.70(-5.63%)
Apr 29, 2020	45.93	48.22	45.36	47.94	421,665	+3.56(+8.02%)
Apr 28, 2020	45.71	45.97	44.31	44.38	390,761	-0.20(-0.45%)
Apr 27, 2020	43.70	45.16	43.10	44.58	314,736	+1.40(+3.24%)
Apr 24, 2020	42.15	43.30	41.78	43.18	213,500	+0.88(+2.08%)
Apr 23, 2020	42.72	43.14	41.94	42.30	282,211	-0.20(-0.47%)
Apr 22, 2020	40.14	42.90	39.25	42.50	505,296	+3.60(+9.25%)
Apr 21, 2020	40.28	40.84	38.83	38.90	663,358	-2.38(-5.77%)
Apr 20, 2020	42.11	42.38	41.24	41.28	415,166	-1.60(-3.73%)
Apr 17, 2020	44.27	44.93	42.31	42.88	578,500	-0.21(-0.49%)
Apr 16, 2020	42.88	43.24	42.02	43.09	427,409	+0.64(+1.51%)
Apr 15, 2020	43.09	43.62	41.80	42.45	449,627	-2.28(-5.10%)
Apr 14, 2020	44.22	44.87	43.29	44.73	332,038	+1.95(+4.56%)
Apr 13, 2020	42.98	43.82	42.27	42.78	280,200	-0.51(-1.18%)
Apr 09, 2020	44.18	45.47	42.49	43.29	684,700	-0.26(-0.60%)
Apr 08, 2020	42.09	44.00	40.63	43.55	535,778	+2.23(+5.40%)
Apr 07, 2020	42.20	42.70	40.40	41.32	737,017	+0.64(+1.57%)
Apr 06, 2020	38.27	40.94	37.76	40.68	664,791	+4.02(+10.97%)
Apr 03, 2020	36.03	37.55	35.67	36.66	544,200	+0.25(+0.69%)
Apr 02, 2020	35.11	36.85	34.71	36.41	398,047	+1.27(+3.61%)
Apr 01, 2020	36.07	36.85	34.62	35.14	519,051	-2.36(-6.29%)
Mar 31, 2020	36.85	37.75	36.35	37.50	664,903	+0.88(+2.40%)
Mar 30, 2020	36.94	37.46	35.78	36.62	607,703	+0.48(+1.33%)
Mar 27, 2020	36.60	38.00	35.27	36.14	659,400	-2.29(-5.96%)
Mar 26, 2020	38.08	38.76	36.27	38.43	583,266	+0.96(+2.56%)
Mar 25, 2020	38.57	39.66	36.19	37.47	581,995	-1.15(-2.98%)
Mar 24, 2020	37.23	39.76	36.15	38.62	891,529	+2.92(+8.18%)
Mar 23, 2020	33.82	36.17	31.97	35.70	1,013,817	+2.85(+8.68%)
Mar 20, 2020	33.99	34.98	32.31	32.85	1,208,800	-0.65(-1.94%)
Mar 19, 2020	30.27	34.65	29.87	33.50	884,869	+2.86(+9.33%)
Mar 18, 2020	30.18	33.32	29.02	30.64	1,186,680	-2.24(-6.81%)
Mar 17, 2020	27.60	33.42	26.03	32.88	1,410,643	+5.89(+21.82%)
Mar 16, 2020	30.79	32.33	26.99	26.99	1,090,199	-8.02(-22.91%)
Mar 13, 2020	34.61	35.41	31.06	35.01	1,291,700	+2.84(+8.83%)
Mar 12, 2020	34.14	35.36	31.25	32.17	1,632,160	-1.61(-4.77%)
Mar 11, 2020	35.34	36.37	33.22	33.78	989,514	-2.93(-7.98%)
Mar 10, 2020	34.29	36.83	32.96	36.71	1,235,428	+3.86(+11.75%)
Mar 09, 2020	34.03	36.10	32.81	32.85	960,114	-4.92(-13.03%)
Mar 06, 2020	37.32	38.69	36.74	37.77	925,500	-1.31(-3.35%)
Mar 05, 2020	39.36	39.95	38.23	39.08	614,779	-1.44(-3.55%)
Mar 04, 2020	40.30	40.61	39.23	40.52	745,044	+0.82(+2.07%)
Mar 03, 2020	40.99	41.98	39.46	39.70	479,538	-1.16(-2.84%)
Mar 02, 2020	40.03	40.91	39.09	40.86	648,144	+1.37(+3.47%)
Feb 28, 2020	37.27	39.59	37.27	39.49	1,025,800	+0.52(+1.33%)
Feb 27, 2020	40.20	41.26	38.96	38.97	719,805	-2.83(-6.77%)
Feb 26, 2020	42.59	42.88	41.14	41.80	540,986	-0.32(-0.76%)
Feb 25, 2020	43.71	43.93	41.63	42.12	550,292	-1.19(-2.75%)
Feb 24, 2020	44.78	45.32	43.26	43.31	591,285	-3.85(-8.16%)
Feb 21, 2020	48.45	48.45	47.13	47.16	313,600	-1.61(-3.30%)
Feb 20, 2020	48.77	49.15	47.89	48.77	294,297	-0.24(-0.49%)
Feb 19, 2020	49.33	49.59	48.47	49.01	922,354	+0.14(+0.29%)
Feb 18, 2020	49.95	49.97	48.67	48.87	330,358	-1.55(-3.07%)
Feb 14, 2020	51.50	51.50	50.12	50.42	265,900	-0.86(-1.68%)
Feb 13, 2020	51.29	51.97	50.65	51.28	395,745	-0.49(-0.95%)
Feb 12, 2020	51.74	51.95	51.02	51.77	229,074	+0.80(+1.57%)
Feb 11, 2020	50.82	51.95	50.58	50.97	206,991	+0.58(+1.15%)
Feb 10, 2020	49.56	50.50	49.43	50.39	288,970	+0.42(+0.84%)
Feb 07, 2020	50.86	51.08	49.85	49.97	473,100	-1.36(-2.65%)
Feb 06, 2020	52.57	52.57	51.11	51.33	230,699	-0.87(-1.67%)
Feb 05, 2020	52.84	53.05	50.97	52.20	399,022	+0.59(+1.14%)
Feb 04, 2020	51.50	51.91	51.18	51.61	305,052	+1.39(+2.77%)
Feb 03, 2020	48.67	50.28	48.28	50.22	398,651	+2.03(+4.21%)
Jan 31, 2020	50.24	50.24	47.90	48.19	674,700	-2.51(-4.95%)
Jan 30, 2020	50.23	50.94	49.52	50.70	421,671	-0.26(-0.51%)
Jan 29, 2020	51.98	52.06	50.84	50.96	361,331	-1.14(-2.19%)
Jan 28, 2020	50.96	52.24	50.76	52.10	248,075	+1.74(+3.46%)
Jan 27, 2020	50.96	51.00	50.04	50.36	451,593	-2.16(-4.11%)
Jan 24, 2020	55.05	55.05	52.41	52.52	369,900	-1.89(-3.47%)
Jan 23, 2020	54.45	54.81	53.73	54.41	411,093	-0.04(-0.07%)
Jan 22, 2020	54.70	55.30	54.24	54.45	264,678	+0.05(+0.09%)
Jan 21, 2020	54.48	54.69	54.15	54.40	210,443	-0.57(-1.04%)
Jan 17, 2020	55.17	55.26	54.46	54.97	278,100	+0.18(+0.33%)
Jan 16, 2020	54.01	54.82	53.88	54.79	288,781	+1.47(+2.76%)
Jan 15, 2020	53.72	53.98	52.98	53.32	464,478	-0.56(-1.04%)
Jan 14, 2020	53.13	54.34	52.93	53.88	328,228	+0.50(+0.94%)
Jan 13, 2020	52.89	53.64	52.53	53.38	228,515	+0.68(+1.29%)
Jan 10, 2020	53.34	53.59	52.54	52.70	238,200	-0.46(-0.87%)
Jan 09, 2020	53.47	53.57	52.80	53.16	387,273	+0.21(+0.41%)
Jan 08, 2020	52.80	53.36	52.49	52.95	297,087	-0.02(-0.05%)
Jan 07, 2020	52.38	53.17	52.10	52.97	347,570	+0.92(+1.77%)
Jan 06, 2020	52.10	52.54	50.07	52.05	428,369	-0.94(-1.77%)
Jan 03, 2020	52.77	53.39	52.62	52.99	443,600	-0.87(-1.62%)
Jan 02, 2020	53.49	53.86	52.59	53.86	354,324	+0.96(+1.81%)
Dec 31, 2019	52.26	53.32	52.17	52.90	626,300	+0.36(+0.69%)
Dec 30, 2019	52.18	52.92	51.43	52.54	657,910	+0.44(+0.84%)
Dec 27, 2019	52.46	52.67	51.71	52.10	306,000	-0.18(-0.34%)
Dec 26, 2019	52.28	52.48	51.86	52.28	189,556	+0.20(+0.38%)
Dec 24, 2019	51.97	52.16	51.65	52.08	154,900	+0.02(+0.04%)
Dec 23, 2019	51.82	52.18	51.37	52.06	296,780	+0.55(+1.07%)
Dec 20, 2019	51.00	51.56	50.39	51.51	1,386,100	+0.74(+1.46%)
Dec 19, 2019	50.26	50.78	49.80	50.77	338,160	+0.45(+0.89%)
Dec 18, 2019	49.96	50.45	49.70	50.32	320,802	+0.32(+0.64%)
Dec 17, 2019	49.79	50.08	49.66	50.00	411,462	+0.52(+1.05%)
Dec 16, 2019	48.55	49.54	48.38	49.48	675,982	+1.49(+3.10%)
Dec 13, 2019	48.43	49.14	47.88	47.99	306,500	-0.62(-1.28%)
Dec 12, 2019	47.30	48.84	47.30	48.61	525,747	+1.21(+2.55%)
Dec 11, 2019	46.93	47.59	46.81	47.40	419,021	+0.51(+1.09%)
Dec 10, 2019	46.45	47.41	46.45	46.89	394,924	+0.44(+0.95%)
Dec 09, 2019	47.26	47.68	46.44	46.45	426,706	-0.96(-2.02%)
Dec 06, 2019	46.91	48.11	46.10	47.41	742,600	+1.45(+3.15%)
Dec 05, 2019	46.03	48.93	45.25	45.96	1,567,563	-0.83(-1.77%)
Dec 04, 2019	46.50	47.21	46.38	46.79	588,297	+1.05(+2.30%)
Dec 03, 2019	46.05	46.21	45.55	45.74	643,994	-1.21(-2.58%)
Dec 02, 2019	48.43	48.54	46.69	46.95	515,279	-1.51(-3.12%)
Nov 29, 2019	49.54	49.54	48.39	48.46	194,000	-1.47(-2.94%)
Nov 27, 2019	49.31	50.17	49.31	49.93	302,300	+0.77(+1.57%)
Nov 26, 2019	50.05	50.46	49.00	49.16	432,448	-0.72(-1.44%)
Nov 25, 2019	49.33	50.32	49.00	49.88	350,083	+0.96(+1.96%)
Nov 22, 2019	49.13	49.71	48.79	48.92	258,800	+0.26(+0.53%)
Nov 21, 2019	49.32	49.32	48.19	48.66	365,177	-0.64(-1.30%)
Nov 20, 2019	50.52	51.04	49.19	49.30	461,315	-1.48(-2.91%)
Nov 19, 2019	51.20	51.38	50.58	50.78	340,610	+0.08(+0.16%)
Nov 18, 2019	52.04	52.05	50.66	50.70	387,190	-1.70(-3.24%)
Nov 15, 2019	53.20	53.53	51.95	52.40	248,000	-0.50(-0.95%)
Nov 14, 2019	52.93	53.11	52.41	52.90	190,403	-0.38(-0.71%)
Nov 13, 2019	52.83	53.37	52.27	53.28	201,991	-0.05(-0.09%)
Nov 12, 2019	53.28	53.82	52.96	53.33	243,303	+0.21(+0.40%)
Nov 11, 2019	53.05	53.33	52.64	53.12	198,307	-0.60(-1.12%)
Nov 08, 2019	53.23	53.85	53.06	53.72	158,200	+0.17(+0.32%)
Nov 07, 2019	54.19	54.57	53.38	53.55	253,538	+0.14(+0.26%)
Nov 06, 2019	54.10	54.10	53.01	53.41	291,736	-0.85(-1.57%)
Nov 05, 2019	54.34	55.05	54.00	54.26	438,036	+0.33(+0.61%)
Nov 04, 2019	53.54	54.30	53.12	53.93	328,204	+1.39(+2.65%)
Nov 01, 2019	50.97	52.57	50.81	52.54	357,400	+2.08(+4.12%)
Oct 31, 2019	51.10	51.14	49.95	50.46	348,379	-0.76(-1.48%)
Oct 30, 2019	51.06	51.53	50.31	51.22	375,516	+0.12(+0.24%)
Oct 29, 2019	51.37	51.86	50.86	51.09	298,834	-0.02(-0.05%)
Oct 28, 2019	50.21	51.35	50.21	51.12	286,001	+1.25(+2.51%)
Oct 25, 2019	49.80	50.21	49.63	49.87	217,200	+0.34(+0.69%)
Oct 24, 2019	49.78	50.16	49.03	49.53	200,708	+0.26(+0.53%)
Oct 23, 2019	49.35	49.71	48.51	49.27	320,898	-0.77(-1.54%)
Oct 22, 2019	50.28	50.53	49.59	50.04	212,006	-0.25(-0.50%)
Oct 21, 2019	50.19	50.85	49.82	50.29	186,120	+0.90(+1.82%)
Oct 18, 2019	49.35	49.86	48.75	49.39	279,000	-0.23(-0.46%)
Oct 17, 2019	49.55	49.98	49.24	49.62	187,089	+0.51(+1.04%)
Oct 16, 2019	49.85	50.30	49.07	49.11	226,214	-1.23(-2.44%)
Oct 15, 2019	49.59	50.60	49.37	50.34	235,191	+1.09(+2.21%)
Oct 14, 2019	49.61	50.08	48.84	49.25	186,385	-0.70(-1.40%)
Oct 11, 2019	49.74	50.79	49.69	49.95	446,600	+1.17(+2.40%)
Oct 10, 2019	48.53	49.24	48.04	48.78	315,049	+0.56(+1.16%)
Oct 09, 2019	48.24	48.65	47.70	48.22	398,308	+0.65(+1.37%)
Oct 08, 2019	48.59	48.59	47.36	47.57	291,093	-1.76(-3.57%)
Oct 07, 2019	49.38	49.90	49.25	49.33	320,749	-0.17(-0.34%)
Oct 04, 2019	48.92	49.53	48.69	49.50	355,200	+0.81(+1.66%)
Oct 03, 2019	47.38	49.04	46.99	48.69	488,577	+1.57(+3.33%)
Oct 02, 2019	46.95	47.31	46.48	47.12	349,459	-0.22(-0.46%)
Oct 01, 2019	48.89	50.00	47.03	47.34	312,755	-1.27(-2.61%)
Sep 30, 2019	49.48	49.71	48.05	48.61	500,537	-0.41(-0.84%)
Sep 27, 2019	50.37	50.37	48.41	49.02	994,500	-1.10(-2.19%)
Sep 26, 2019	49.15	50.78	48.05	50.12	1,279,715	+2.78(+5.87%)
Sep 25, 2019	46.14	47.57	45.70	47.34	393,679	+1.21(+2.62%)
Sep 24, 2019	47.78	48.08	45.85	46.13	524,530	-1.32(-2.78%)
Sep 23, 2019	46.36	47.85	45.47	47.45	424,080	+0.78(+1.67%)
Sep 20, 2019	47.51	47.83	46.37	46.67	808,700	-0.79(-1.66%)
Sep 19, 2019	48.84	49.00	47.27	47.46	492,747	-1.12(-2.31%)
Sep 18, 2019	48.80	49.03	47.85	48.58	532,144	-0.14(-0.29%)
Sep 17, 2019	48.44	48.75	47.82	48.72	284,779	-0.03(-0.06%)
Sep 16, 2019	48.15	49.21	47.82	48.75	369,548	-0.14(-0.29%)
Sep 13, 2019	48.50	49.26	47.88	48.89	610,600	+0.60(+1.24%)
Sep 12, 2019	47.84	48.59	47.01	48.29	761,357	+0.98(+2.07%)
Sep 11, 2019	46.22	47.41	45.19	47.31	480,834	+1.30(+2.83%)
Sep 10, 2019	45.05	46.20	44.72	46.01	479,124	+0.61(+1.34%)
Sep 09, 2019	44.79	45.79	44.76	45.40	607,662	+0.71(+1.59%)
Sep 06, 2019	44.30	45.13	44.03	44.69	557,500	+0.61(+1.38%)
Sep 05, 2019	42.27	44.40	42.01	44.08	805,947	+2.55(+6.14%)
Sep 04, 2019	41.40	42.24	40.59	41.53	614,488	+0.66(+1.61%)
Sep 03, 2019	41.39	42.31	40.71	40.87	697,363	-1.10(-2.62%)
Aug 30, 2019	42.04	42.56	41.77	41.97	684,000	+0.05(+0.12%)
Aug 29, 2019	43.71	44.89	41.77	41.92	1,113,087	-1.03(-2.40%)
Aug 28, 2019	42.74	43.25	42.01	42.95	793,585	-0.20(-0.46%)
Aug 27, 2019	43.94	44.02	42.71	43.15	1,095,698	-0.21(-0.48%)
Aug 26, 2019	43.85	44.16	43.08	43.36	428,209	+0.09(+0.21%)
Aug 23, 2019	44.76	45.27	43.07	43.27	367,300	-2.24(-4.92%)
Aug 22, 2019	45.33	45.93	44.86	45.51	361,513	+0.22(+0.49%)
Aug 21, 2019	45.89	45.89	44.95	45.29	475,181	+0.27(+0.60%)
Aug 20, 2019	45.30	45.30	44.73	45.02	779,007	-0.29(-0.64%)
Aug 19, 2019	46.56	46.56	45.25	45.31	541,423	-0.04(-0.09%)
Aug 16, 2019	44.71	45.49	44.71	45.35	862,700	+1.29(+2.93%)
Aug 15, 2019	44.22	44.73	43.69	44.06	331,681	-0.04(-0.09%)
Aug 14, 2019	44.48	45.49	44.06	44.10	1,385,932	-2.19(-4.73%)
Aug 13, 2019	44.81	47.22	44.81	46.29	246,290	+1.21(+2.68%)
Aug 12, 2019	45.53	45.84	45.05	45.08	241,719	-1.03(-2.23%)
Aug 09, 2019	47.36	47.36	46.08	46.11	247,300	-1.86(-3.88%)
Aug 08, 2019	46.60	48.19	46.13	47.97	446,984	+2.05(+4.46%)
Aug 07, 2019	44.33	46.13	44.33	45.92	462,783	+0.58(+1.28%)
Aug 06, 2019	45.68	46.12	44.58	45.34	366,322	+0.55(+1.23%)
Aug 05, 2019	46.50	46.50	43.97	44.79	758,125	-3.18(-6.63%)
Aug 02, 2019	49.07	49.33	47.59	47.97	466,200	-1.76(-3.54%)
Aug 01, 2019	52.05	52.29	49.37	49.73	699,860	-3.14(-5.94%)
Jul 31, 2019	54.00	54.34	52.82	52.87	498,000	-1.08(-2.00%)
Jul 30, 2019	52.82	53.97	52.82	53.95	316,988	+0.28(+0.52%)
Jul 29, 2019	53.49	53.75	52.91	53.67	273,736	+0.04(+0.07%)
Jul 26, 2019	53.67	53.83	53.24	53.63	241,700	+0.54(+1.02%)
Jul 25, 2019	53.41	53.91	52.90	53.09	516,077	-0.68(-1.26%)
Jul 24, 2019	51.96	53.83	51.81	53.77	515,526	+2.63(+5.14%)
Jul 23, 2019	50.47	51.25	50.19	51.14	285,448	+1.12(+2.24%)
Jul 22, 2019	49.63	50.37	49.55	50.02	163,452	+0.74(+1.50%)
Jul 19, 2019	49.95	50.22	49.18	49.28	329,600	-0.68(-1.36%)
Jul 18, 2019	49.57	50.21	49.32	49.96	213,873	+0.68(+1.38%)
Jul 17, 2019	49.66	49.88	49.09	49.28	291,653	-0.02(-0.04%)
Jul 16, 2019	49.67	49.79	48.80	49.30	430,155	-0.88(-1.75%)
Jul 15, 2019	50.12	50.30	49.49	50.18	558,979	+0.53(+1.07%)
Jul 12, 2019	48.67	49.81	48.67	49.65	367,800	+1.14(+2.35%)
Jul 11, 2019	48.85	49.01	47.72	48.51	546,013	-0.31(-0.63%)
Jul 10, 2019	48.77	49.50	48.30	48.82	532,488	+0.69(+1.43%)
Jul 09, 2019	47.73	48.53	45.61	48.13	904,783	-0.06(-0.12%)
Jul 08, 2019	48.74	49.12	48.12	48.19	469,735	-0.83(-1.69%)
Jul 05, 2019	49.04	49.21	48.45	49.02	338,400	-0.58(-1.17%)
Jul 03, 2019	49.15	49.61	48.35	49.60	277,500	+0.63(+1.29%)
Jul 02, 2019	50.36	50.36	48.56	48.97	636,169	-1.57(-3.11%)