Dark

RTIX
RTI Surgical Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Jul 22, 2020

3.14USD-5.706%(-0.19)686,036

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-22	3.2600	3.3002	3.1200	3.140	-5.706%	686,036	0.000%
2020-07-21	3.3700	3.4099	3.0500	3.330	+4.389%	1,092,535	-5.706%
2020-07-20	3.6600	3.7000	3.1450	3.190	-11.389%	987,390	-1.567%
2020-07-17	3.7500	3.8200	3.5800	3.600	-3.743%	613,298	-12.778%
2020-07-16	3.8300	3.9000	3.4900	3.740	-1.579%	1,530,354	-16.043%
2020-07-15	3.8100	3.9700	3.5600	3.800	+12.094%	2,543,260	-17.368%
2020-07-14	3.1000	3.4400	3.0100	3.390	+13.378%	1,114,164	-7.375%
2020-07-13	2.9400	3.1700	2.9200	2.990	+2.397%	670,136	+5.017%
2020-07-10	2.7600	2.9500	2.7200	2.920	+6.182%	430,853	+7.534%
2020-07-09	2.8300	2.8300	2.7000	2.750	0.000%	610,834	+14.182%
2020-07-08	2.7500	2.8950	2.7100	2.750	+1.852%	708,242	+14.182%
2020-07-07	2.8500	2.8600	2.7000	2.700	-4.930%	783,553	+16.296%
2020-07-06	3.0900	3.1800	2.7800	2.840	-3.401%	604,278	+10.563%
2020-07-02	3.1500	3.1900	2.8800	2.940	-4.854%	408,606	+6.803%
2020-07-01	3.1600	3.2600	3.0600	3.090	-2.830%	519,482	+1.618%
2020-06-30	3.0200	3.3200	2.8969	3.180	+11.579%	975,001	-1.258%
2020-06-29	2.8100	3.0400	2.8100	2.850	+0.707%	543,003	+10.175%
2020-06-26	2.7400	2.9900	2.6699	2.830	+2.909%	1,042,822	+10.954%
2020-06-25	2.8800	2.9300	2.7300	2.750	-4.844%	604,068	+14.182%
2020-06-24	3.0300	3.0300	2.8796	2.890	-4.934%	278,981	+8.651%
2020-06-23	3.2000	3.2076	3.0200	3.040	-3.492%	344,270	+3.289%
2020-06-22	3.1700	3.2500	3.0800	3.150	-0.943%	218,046	-0.317%
2020-06-19	3.0100	3.1900	3.0000	3.180	+7.071%	552,961	-1.258%
2020-06-18	3.0800	3.0900	2.9200	2.970	-3.571%	252,783	+5.724%
2020-06-17	3.3300	3.3300	3.0600	3.080	-6.667%	304,456	+1.948%
2020-06-16	3.1200	3.6000	3.1200	3.300	+10.000%	929,598	-4.848%
2020-06-15	2.8900	3.1050	2.8800	3.000	+0.671%	210,301	+4.667%
2020-06-12	3.1200	3.1900	2.9627	2.980	-2.295%	338,715	+5.369%
2020-06-11	3.1000	3.1250	2.9900	3.050	-4.688%	614,703	+2.951%
2020-06-10	3.1500	3.2100	3.0300	3.200	+2.894%	754,482	-1.875%
2020-06-09	3.0800	3.2600	3.0300	3.110	0.000%	753,253	+0.965%
2020-06-08	3.2900	3.3050	3.0100	3.110	+1.303%	1,075,109	+0.965%
2020-06-05	2.9500	3.0900	2.9109	3.070	+4.778%	596,459	+2.280%
2020-06-04	2.8400	2.9500	2.7881	2.930	+2.091%	249,437	+7.167%
2020-06-03	2.8900	2.9300	2.8000	2.870	+1.056%	317,724	+9.408%
2020-06-02	2.7000	2.8700	2.6200	2.840	+6.767%	331,843	+10.563%
2020-06-01	2.7100	2.7300	2.5950	2.660	-2.206%	411,447	+18.045%
2020-05-29	2.6100	2.7200	2.6100	2.720	+2.642%	263,951	+15.441%
2020-05-28	2.7500	2.7500	2.6100	2.650	-0.749%	443,300	+18.491%
2020-05-27	2.4800	2.7000	2.4500	2.670	+5.952%	297,219	+17.603%
2020-05-26	2.2200	2.5900	2.2200	2.520	+15.596%	485,162	+24.603%
2020-05-22	2.2800	2.2800	2.1302	2.180	-3.965%	238,166	+44.037%
2020-05-21	2.4000	2.4000	2.2400	2.270	-4.622%	275,541	+38.326%
2020-05-20	2.3500	2.3900	2.2600	2.380	+3.030%	451,371	+31.933%
2020-05-19	2.3200	2.4200	2.2100	2.310	-0.858%	462,447	+35.931%
2020-05-18	2.2400	2.3650	2.1900	2.330	+8.879%	426,051	+34.764%
2020-05-15	2.1900	2.1900	2.0800	2.140	-1.835%	308,304	+46.729%
2020-05-14	2.1500	2.2007	2.0671	2.180	-1.357%	428,600	+44.037%
2020-05-13	2.3100	2.3100	2.1700	2.210	-3.493%	425,799	+42.081%
2020-05-12	2.3100	2.4700	2.2750	2.290	+0.881%	486,800	+37.118%
2020-05-11	2.2600	2.3400	2.1800	2.270	-0.873%	480,822	+38.326%
2020-05-08	2.2500	2.3800	2.2000	2.290	+2.232%	468,384	+37.118%
2020-05-07	2.2800	2.3600	2.2000	2.240	-2.183%	477,405	+40.179%
2020-05-06	2.4400	2.5000	2.2500	2.290	-4.384%	335,149	+37.118%
2020-05-05	2.7200	2.7200	2.3700	2.395	-10.300%	585,074	+31.106%
2020-05-04	2.5800	2.7000	2.5500	2.670	+0.376%	415,041	+17.603%
2020-05-01	2.5900	2.6800	2.3500	2.660	-1.664%	486,842	+18.045%
2020-04-30	2.7700	2.8200	2.6300	2.705	-3.047%	521,836	+16.081%
2020-04-29	3.0000	3.0318	2.7300	2.790	-5.743%	1,338,278	+12.545%
2020-04-28	2.7900	3.4000	2.6350	2.960	+45.098%	7,682,476	+6.081%
2020-04-27	1.9600	2.0800	1.9500	2.040	+5.155%	388,278	+53.922%
2020-04-24	1.9800	2.0406	1.8600	1.940	-1.020%	397,080	+61.856%
2020-04-23	2.0000	2.0499	1.9258	1.960	-2.970%	251,940	+60.204%
2020-04-22	2.0600	2.0700	1.9200	2.020	+0.248%	236,384	+55.446%
2020-04-21	2.0000	2.1400	1.9300	2.015	-0.739%	307,549	+55.831%
2020-04-20	2.1200	2.1307	2.0000	2.030	-5.140%	260,728	+54.680%
2020-04-17	2.0800	2.1600	2.0060	2.140	+4.902%	381,823	+46.729%
2020-04-16	2.0100	2.0400	1.8900	2.040	+2.000%	490,757	+53.922%
2020-04-15	2.0800	2.1800	1.9600	2.000	-7.834%	540,871	+57.000%
2020-04-14	2.2100	2.3100	2.0700	2.170	+1.402%	423,772	+44.700%
2020-04-13	2.0600	2.1700	1.9100	2.140	+1.422%	715,519	+46.729%
2020-04-09	1.9900	2.1100	1.9600	2.110	+15.934%	740,288	+48.815%
2020-04-08	1.6800	1.8300	1.5900	1.820	+11.656%	519,016	+72.527%
2020-04-07	1.5700	1.7100	1.5500	1.630	+3.822%	510,305	+92.638%
2020-04-06	1.5000	1.5900	1.5000	1.570	+5.369%	382,862	+100.000%
2020-04-03	1.5400	1.6000	1.4600	1.490	-3.871%	406,127	+110.738%
2020-04-02	1.5800	1.6600	1.5150	1.550	-2.516%	390,106	+102.581%
2020-04-01	1.6600	1.6884	1.5500	1.590	-7.018%	432,559	+97.484%
2020-03-31	1.6800	1.7800	1.6400	1.710	+1.786%	764,835	+83.626%
2020-03-30	1.8500	1.8800	1.6500	1.680	-10.638%	510,684	+86.905%
2020-03-27	2.0400	2.1100	1.8150	1.880	-10.476%	271,827	+67.021%
2020-03-26	1.8300	2.1400	1.7800	2.100	+14.130%	695,975	+49.524%
2020-03-25	1.7900	1.9400	1.7400	1.840	+3.371%	414,620	+70.652%
2020-03-24	1.9000	1.9100	1.6500	1.780	-1.111%	758,954	+76.404%
2020-03-23	1.9400	1.9400	1.7300	1.800	-3.743%	293,228	+74.444%
2020-03-20	2.2400	2.3000	1.8100	1.870	-15.000%	671,141	+67.914%
2020-03-19	1.9500	2.2500	1.9000	2.200	+10.553%	667,359	+42.727%
2020-03-18	2.1500	2.2000	1.9350	1.990	-15.319%	453,176	+57.789%
2020-03-17	2.0800	2.5500	2.0000	2.350	-14.545%	658,584	+33.617%
2020-03-16	2.5100	2.8900	2.4300	2.750	0.000%	659,513	+14.182%
2020-03-13	2.8900	2.9300	2.5100	2.750	+2.612%	462,158	+14.182%
2020-03-12	2.8100	2.9200	2.6500	2.680	-13.269%	389,489	+17.164%
2020-03-11	3.2100	3.2100	2.9200	3.090	-8.580%	494,719	+1.618%
2020-03-10	3.4500	3.4700	3.1950	3.380	+4.644%	574,954	-7.101%
2020-03-09	3.3000	3.3600	3.1400	3.230	-6.916%	334,841	-2.786%
2020-03-06	3.3500	3.4700	3.2600	3.470	+1.166%	456,738	-9.510%
2020-03-05	3.6800	3.7100	3.4000	3.430	-8.289%	461,595	-8.455%
2020-03-04	3.7800	3.8600	3.7100	3.740	+0.268%	255,833	-16.043%
2020-03-03	3.8800	4.0200	3.6600	3.730	-3.866%	311,177	-15.818%
2020-03-02	3.7100	3.8800	3.6500	3.880	+4.865%	302,348	-19.072%
2020-02-28	3.6900	3.9200	3.6500	3.700	-3.896%	478,075	-15.135%
2020-02-27	3.9700	4.0500	3.7700	3.850	-4.938%	429,691	-18.442%
2020-02-26	4.2800	4.3041	3.9800	4.050	-5.374%	700,224	-22.469%
2020-02-25	4.5200	4.5200	4.1800	4.280	-4.251%	303,127	-26.636%
2020-02-24	4.5100	4.5700	4.3900	4.470	-4.283%	377,583	-29.754%
2020-02-21	4.9800	4.9900	4.5700	4.670	-5.657%	350,806	-32.762%
2020-02-20	4.7600	5.0100	4.6500	4.950	+4.211%	796,902	-36.566%
2020-02-19	4.4400	4.8500	4.3700	4.750	+7.466%	358,153	-33.895%
2020-02-18	4.4100	4.4500	4.3000	4.420	-0.226%	172,004	-28.959%
2020-02-14	4.4700	4.5800	4.3600	4.430	-0.895%	152,413	-29.120%
2020-02-13	4.3500	4.4700	4.3500	4.470	+2.523%	233,760	-29.754%
2020-02-12	4.2500	4.4900	4.2500	4.360	+3.318%	208,503	-27.982%
2020-02-11	4.1100	4.3300	4.1053	4.220	+2.676%	376,157	-25.592%
2020-02-10	4.1400	4.1500	4.0500	4.110	-0.484%	347,782	-23.601%
2020-02-07	4.1600	4.2700	4.1000	4.130	-0.959%	348,983	-23.971%
2020-02-06	4.2100	4.2600	4.1700	4.170	-0.950%	105,755	-24.700%
2020-02-05	4.1800	4.3500	4.1500	4.210	+1.937%	231,531	-25.416%
2020-02-04	4.3300	4.5100	4.1300	4.130	-3.279%	334,265	-23.971%
2020-02-03	4.1900	4.3100	4.1000	4.270	+2.644%	415,681	-26.464%
2020-01-31	4.1800	4.1999	4.1200	4.160	-0.716%	403,413	-24.519%
2020-01-30	4.1700	4.2900	4.1450	4.190	0.000%	347,208	-25.060%
2020-01-29	4.1800	4.2100	4.1200	4.190	+1.208%	363,457	-25.060%
2020-01-28	4.2500	4.2800	4.1400	4.140	0.000%	280,803	-24.155%
2020-01-27	4.2900	4.2900	4.1300	4.140	-5.046%	311,083	-24.155%
2020-01-24	4.2000	4.4000	4.1200	4.360	+5.314%	464,904	-27.982%
2020-01-23	4.2400	4.3100	4.1200	4.140	-1.896%	469,262	-24.155%
2020-01-22	4.2100	4.3200	4.1200	4.220	-0.236%	416,288	-25.592%
2020-01-21	4.4100	4.5200	4.2000	4.230	-4.082%	607,687	-25.768%
2020-01-17	4.5800	4.6400	4.3800	4.410	-1.121%	611,485	-28.798%
2020-01-16	4.6200	4.6700	4.3900	4.460	-3.672%	1,385,754	-29.596%
2020-01-15	4.5000	4.8500	4.5000	4.630	+2.661%	2,092,412	-32.181%
2020-01-14	5.4000	5.4000	4.3600	4.510	+63.406%	9,796,307	-30.377%
2020-01-13	2.6400	2.7600	2.5971	2.760	+4.943%	623,952	+13.768%
2020-01-10	2.6100	2.6600	2.5200	2.630	+0.382%	73,437	+19.392%
2020-01-09	2.6500	2.6600	2.5800	2.620	-1.132%	78,918	+19.847%
2020-01-08	2.6400	2.6850	2.6400	2.650	+1.145%	69,941	+18.491%
2020-01-07	2.6300	2.7400	2.6200	2.620	-1.132%	188,894	+19.847%
2020-01-06	2.6100	2.6800	2.5300	2.650	+0.379%	169,513	+18.491%
2020-01-03	2.6500	2.6900	2.5800	2.640	-1.859%	131,650	+18.939%
2020-01-02	2.7500	2.7840	2.6400	2.690	-1.825%	128,480	+16.729%
2019-12-31	2.6700	2.7700	2.6700	2.740	+3.008%	153,326	+14.599%
2019-12-30	2.6300	2.7100	2.5800	2.660	+1.527%	171,238	+18.045%
2019-12-27	2.7600	2.7900	2.6000	2.620	-4.727%	192,461	+19.847%
2019-12-26	2.7000	2.8500	2.6500	2.750	+2.996%	238,678	+14.182%
2019-12-24	2.5100	2.6700	2.5000	2.670	+7.229%	193,964	+17.603%
2019-12-23	2.5200	2.6300	2.4200	2.490	-0.797%	315,284	+26.104%
2019-12-20	2.4700	2.5500	2.3000	2.510	+1.619%	425,314	+25.100%
2019-12-19	2.4300	2.4900	2.4000	2.470	+1.646%	187,073	+27.126%
2019-12-18	2.4600	2.4700	2.3900	2.430	-0.816%	154,784	+29.218%
2019-12-17	2.4300	2.5000	2.3000	2.450	+1.240%	239,300	+28.163%
2019-12-16	2.4800	2.5400	2.3500	2.420	+0.415%	436,432	+29.752%
2019-12-13	2.4500	2.5399	2.3600	2.410	-1.833%	234,784	+30.290%
2019-12-12	2.2400	2.4800	2.2400	2.455	+11.086%	340,116	+27.902%
2019-12-11	2.3000	2.3000	2.1500	2.210	-2.212%	264,330	+42.081%
2019-12-10	2.1300	2.2600	2.1300	2.260	+6.604%	207,043	+38.938%
2019-12-09	2.0500	2.1300	2.0300	2.120	+3.922%	171,055	+48.113%
2019-12-06	1.9000	2.0600	1.8851	2.040	+8.511%	545,070	+53.922%
2019-12-05	1.8900	1.9300	1.8593	1.880	0.000%	170,040	+67.021%
2019-12-04	1.8300	1.9050	1.8100	1.880	+4.444%	147,680	+67.021%
2019-12-03	1.8300	1.8300	1.7700	1.800	-0.552%	169,869	+74.444%
2019-12-02	1.8800	2.0300	1.7900	1.810	-2.162%	843,097	+73.481%
2019-11-29	1.8347	1.8900	1.8300	1.850	+1.648%	55,165	+69.730%
2019-11-27	1.8500	1.8900	1.7700	1.820	-1.087%	194,004	+72.527%
2019-11-26	1.9300	1.9561	1.8300	1.840	-4.663%	292,453	+70.652%
2019-11-25	1.9000	1.9700	1.8600	1.930	+2.116%	339,202	+62.694%
2019-11-22	1.8600	1.9200	1.8500	1.890	+1.613%	118,854	+66.138%
2019-11-21	1.9400	1.9400	1.8500	1.860	-3.627%	127,289	+68.817%
2019-11-20	1.9500	1.9600	1.9200	1.930	-1.531%	181,337	+62.694%
2019-11-19	1.9500	1.9700	1.9200	1.960	+1.031%	119,508	+60.204%
2019-11-18	1.9500	1.9750	1.9100	1.940	-1.523%	170,949	+61.856%
2019-11-15	1.9500	2.0150	1.9400	1.970	+1.546%	263,440	+59.391%
2019-11-14	1.9400	1.9700	1.9200	1.940	0.000%	192,830	+61.856%
2019-11-13	2.0100	2.0100	1.9400	1.940	-3.483%	132,763	+61.856%
2019-11-12	1.9600	2.0200	1.9400	2.010	+2.551%	137,304	+56.219%
2019-11-11	2.0000	2.0600	1.9600	1.960	-1.508%	294,684	+60.204%
2019-11-08	1.9400	2.0300	1.9100	1.990	+2.577%	251,417	+57.789%
2019-11-07	1.8700	1.9500	1.8700	1.940	+6.011%	263,273	+61.856%
2019-11-06	1.9200	1.9800	1.8000	1.830	-3.684%	388,343	+71.585%
2019-11-05	2.0900	2.1100	1.8800	1.900	-7.767%	542,629	+65.263%
2019-11-04	2.1200	2.1600	2.0200	2.060	-2.830%	372,908	+52.427%
2019-11-01	2.2000	2.2300	2.0600	2.120	-3.636%	678,472	+48.113%
2019-10-31	2.6800	2.7000	2.0700	2.200	-20.290%	589,839	+42.727%
2019-10-30	2.8100	2.8300	2.7000	2.760	-2.128%	123,213	+13.768%
2019-10-29	2.7900	2.8900	2.7600	2.820	+1.439%	173,796	+11.348%
2019-10-28	2.7500	2.8100	2.7300	2.780	+2.773%	98,621	+12.950%
2019-10-25	2.6700	2.7400	2.6500	2.705	+0.933%	105,065	+16.081%
2019-10-24	2.8400	2.8400	2.6700	2.680	-4.965%	123,030	+17.164%
2019-10-23	2.8300	2.8540	2.7800	2.820	-0.353%	75,591	+11.348%
2019-10-22	2.7400	2.9000	2.7400	2.830	+5.204%	61,429	+10.954%
2019-10-21	2.7300	2.7300	2.6400	2.690	+0.373%	182,216	+16.729%
2019-10-18	2.7000	2.7400	2.6700	2.680	-1.471%	108,302	+17.164%
2019-10-17	2.6900	2.7336	2.6800	2.720	+1.493%	95,557	+15.441%
2019-10-16	2.6400	2.9100	2.6200	2.680	+1.132%	112,787	+17.164%
2019-10-15	2.6700	2.7100	2.6200	2.650	-0.749%	85,634	+18.491%
2019-10-14	2.6700	2.6840	2.5900	2.670	-0.373%	104,058	+17.603%
2019-10-11	2.6300	2.7500	2.6200	2.680	+3.876%	125,412	+17.164%
2019-10-10	2.6100	2.6525	2.5322	2.580	-0.769%	171,404	+21.705%
2019-10-09	2.6600	2.7100	2.5201	2.600	-1.141%	127,139	+20.769%
2019-10-08	2.6100	2.6600	2.5000	2.630	-0.379%	130,476	+19.392%
2019-10-07	2.6900	2.6900	2.5600	2.640	0.000%	98,354	+18.939%
2019-10-04	2.8000	2.8300	2.6400	2.640	-5.714%	159,733	+18.939%
2019-10-03	2.7900	2.8200	2.7100	2.800	+0.719%	81,506	+12.143%
2019-10-02	2.8000	2.8200	2.7200	2.780	+0.725%	147,991	+12.950%
2019-10-01	2.9000	3.0270	2.7500	2.760	-3.158%	170,593	+13.768%
2019-09-30	2.9500	2.9500	2.8500	2.850	-1.724%	144,517	+10.175%
2019-09-27	3.0400	3.0400	2.9000	2.900	-3.333%	70,472	+8.276%
2019-09-26	3.1000	3.1000	3.0000	3.000	-2.913%	100,215	+4.667%
2019-09-25	2.9900	3.1200	2.9600	3.090	+4.392%	122,641	+1.618%
2019-09-24	3.1200	3.1368	2.9500	2.960	-4.516%	149,866	+6.081%
2019-09-23	3.1200	3.1500	3.0800	3.100	-1.274%	43,212	+1.290%
2019-09-20	3.1200	3.2000	3.0800	3.140	+1.290%	313,785	0.000%
2019-09-19	3.1700	3.2200	3.1000	3.100	-1.899%	65,261	+1.290%
2019-09-18	3.1500	3.2200	3.1000	3.160	+0.637%	166,251	-0.633%
2019-09-17	3.2000	3.2100	3.1300	3.140	-2.181%	111,113	0.000%
2019-09-16	3.2100	3.2900	3.1600	3.210	-1.534%	159,824	-2.181%
2019-09-13	3.2300	3.3741	3.1900	3.260	+2.194%	121,559	-3.681%
2019-09-12	3.3100	3.3400	3.1500	3.190	-2.744%	138,834	-1.567%
2019-09-11	3.2700	3.3800	3.2500	3.280	-0.606%	145,994	-4.268%
2019-09-10	3.4500	3.5400	3.2500	3.300	-4.899%	304,112	-4.848%
2019-09-09	3.2500	3.4900	3.2300	3.470	+7.430%	156,605	-9.510%
2019-09-06	3.2200	3.2800	3.1300	3.230	+0.937%	91,859	-2.786%
2019-09-05	3.1500	3.2000	3.0400	3.200	+3.560%	80,664	-1.875%
2019-09-04	3.1800	3.1900	3.0400	3.090	-0.962%	58,748	+1.618%
2019-09-03	3.1500	3.2000	3.0800	3.120	-1.887%	70,183	+0.641%
2019-08-30	3.2200	3.2400	3.1000	3.180	-0.313%	118,892	-1.258%
2019-08-29	3.1500	3.2500	3.1000	3.190	+3.236%	88,565	-1.567%
2019-08-28	3.0700	3.1600	3.0400	3.090	+0.325%	83,315	+1.618%
2019-08-27	3.1400	3.2100	3.0400	3.080	-1.911%	109,463	+1.948%
2019-08-26	3.1000	3.1500	3.0200	3.140	+2.951%	90,032	0.000%
2019-08-23	3.1900	3.1900	3.0000	3.050	-4.984%	155,758	+2.951%
2019-08-22	3.2800	3.2900	3.2000	3.210	-1.231%	85,087	-2.181%
2019-08-21	3.2600	3.2700	3.1900	3.250	+0.932%	47,684	-3.385%
2019-08-20	3.1900	3.3400	3.1900	3.220	+1.258%	90,621	-2.484%
2019-08-19	3.1500	3.1800	3.1200	3.180	+2.913%	58,829	-1.258%
2019-08-16	3.0300	3.1100	2.9500	3.090	+3.000%	88,267	+1.618%
2019-08-15	3.0800	3.1100	2.9600	3.000	-2.280%	178,065	+4.667%
2019-08-14	3.1600	3.2063	2.9900	3.070	-4.658%	242,972	+2.280%
2019-08-13	3.1500	3.2900	3.1400	3.220	+1.577%	160,644	-2.484%
2019-08-12	3.2900	3.3600	3.1600	3.170	-3.647%	141,973	-0.946%
2019-08-09	3.5400	3.5400	3.2900	3.290	-7.062%	92,326	-4.559%
2019-08-08	3.4000	3.5800	3.3942	3.540	+5.357%	141,959	-11.299%
2019-08-07	3.4400	3.5000	3.3400	3.360	-4.000%	121,027	-6.548%
2019-08-06	3.5400	3.6200	3.4100	3.500	-0.850%	258,397	-10.286%
2019-08-05	3.7000	3.7600	3.4800	3.530	-6.860%	290,603	-11.048%
2019-08-02	4.0300	4.2200	3.7650	3.790	-5.955%	210,230	-17.150%
2019-08-01	4.5000	4.5000	4.0300	4.030	-5.399%	248,038	-22.084%
2019-07-31	4.2100	4.4200	4.2100	4.260	+1.188%	219,553	-26.291%
2019-07-30	4.1800	4.2900	4.1600	4.210	-0.237%	182,088	-25.416%
2019-07-29	4.2400	4.2800	4.1500	4.220	-0.706%	109,678	-25.592%
2019-07-26	4.1400	4.2800	4.1400	4.250	+2.906%	85,656	-26.118%
2019-07-25	4.1700	4.1850	4.1100	4.130	-1.667%	49,431	-23.971%
2019-07-24	4.0600	4.2200	4.0500	4.200	+2.941%	116,750	-25.238%
2019-07-23	4.1100	4.1300	4.0600	4.080	-0.488%	50,792	-23.039%
2019-07-22	4.1000	4.1100	4.0500	4.100	0.000%	99,473	-23.415%
2019-07-19	4.0600	4.2050	4.0500	4.100	+0.244%	135,872	-23.415%
2019-07-18	4.1600	4.2000	4.0700	4.090	-1.683%	62,742	-23.227%
2019-07-17	4.2100	4.2500	4.1500	4.160	-1.422%	100,993	-24.519%
2019-07-16	4.2200	4.2500	4.1500	4.220	0.000%	74,966	-25.592%
2019-07-15	4.3000	4.6292	4.2000	4.220	-1.632%	63,987	-25.592%
2019-07-12	4.2800	4.3200	4.1900	4.290	0.000%	140,862	-26.807%
2019-07-11	4.4100	4.4100	4.2500	4.290	-2.055%	61,223	-26.807%
2019-07-10	4.3500	4.4600	4.3300	4.380	+0.922%	119,655	-28.311%
2019-07-09	4.2700	4.3500	4.2200	4.340	+0.930%	105,359	-27.650%
2019-07-08	4.1900	4.3392	4.1500	4.300	+1.896%	262,896	-26.977%
2019-07-05	4.2100	4.2456	4.1550	4.220	-0.706%	74,523	-25.592%
2019-07-03	4.2100	4.2839	4.2090	4.250	+0.950%	35,348	-26.118%
2019-07-02	4.2800	4.2800	4.1500	4.210	-1.865%	131,683	-25.416%
2019-07-01	4.3300	4.3900	4.2600	4.290	+0.941%	119,190	-26.807%
2019-06-28	4.4100	4.4900	4.2200	4.250	-3.846%	768,878	-26.118%
2019-06-27	4.3500	4.4600	4.3200	4.420	+2.079%	174,343	-28.959%
2019-06-26	4.3200	4.4000	4.3000	4.330	+0.464%	100,467	-27.483%
2019-06-25	4.3800	4.4500	4.2900	4.310	-1.147%	418,342	-27.146%
2019-06-24	4.3900	4.4200	4.3300	4.360	-1.134%	158,168	-27.982%
2019-06-21	4.3700	4.4300	4.3100	4.410	+1.379%	230,303	-28.798%
2019-06-20	4.3400	4.4000	4.2900	4.350	+0.694%	187,279	-27.816%
2019-06-19	4.2500	4.3500	4.2500	4.320	+1.171%	138,245	-27.315%
2019-06-18	4.3100	4.3200	4.2300	4.270	+0.471%	154,333	-26.464%
2019-06-17	4.1900	4.2800	4.1600	4.250	+1.190%	103,568	-26.118%
2019-06-14	4.3000	4.3700	4.1500	4.200	-2.552%	147,418	-25.238%
2019-06-13	4.4300	4.4300	4.2500	4.310	-2.268%	97,660	-27.146%
2019-06-12	4.4800	4.5800	4.3400	4.410	-1.782%	84,043	-28.798%
2019-06-11	4.5500	4.5700	4.3100	4.490	-0.222%	288,989	-30.067%
2019-06-10	4.4900	4.6000	4.4700	4.500	+1.351%	188,643	-30.222%
2019-06-07	4.4200	4.4900	4.3000	4.440	+2.069%	172,838	-29.279%
2019-06-06	4.3600	4.4700	4.2300	4.350	+0.230%	238,365	-27.816%
2019-06-05	4.2900	4.3900	4.1700	4.340	+1.878%	180,865	-27.650%
2019-06-04	4.2300	4.2800	4.1300	4.260	+1.429%	118,990	-26.291%
2019-06-03	4.2300	4.2700	4.0700	4.200	-0.709%	360,427	-25.238%
2019-05-31	4.2000	4.2700	4.1193	4.230	-1.168%	231,926	-25.768%
2019-05-30	4.1100	4.2982	4.0900	4.280	+6.733%	255,672	-26.636%
2019-05-29	4.0600	4.4300	3.9600	4.010	-2.195%	364,236	-21.696%
2019-05-28	4.2700	4.3200	4.0800	4.100	-4.206%	151,177	-23.415%
2019-05-24	4.4300	4.4900	4.2500	4.280	-2.948%	76,192	-26.636%
2019-05-23	4.4300	4.4900	4.3550	4.410	-1.563%	133,816	-28.798%
2019-05-22	4.3400	4.5300	4.2600	4.480	+2.517%	342,537	-29.911%
2019-05-21	4.4000	4.5000	4.3200	4.370	-0.682%	134,624	-28.146%
2019-05-20	4.4700	4.4700	4.3500	4.400	-2.655%	171,082	-28.636%
2019-05-17	4.7500	4.7536	4.5000	4.520	-5.637%	350,828	-30.531%
2019-05-16	4.7700	4.8100	4.6900	4.790	+0.630%	172,371	-34.447%
2019-05-15	4.7300	4.8100	4.7100	4.760	-0.418%	135,045	-34.034%
2019-05-14	4.7500	4.8600	4.7200	4.780	+0.420%	151,042	-34.310%
2019-05-13	4.5100	4.8600	4.5100	4.760	-1.856%	256,470	-34.034%
2019-05-10	4.9400	4.9400	4.7700	4.850	-2.218%	193,975	-35.258%
2019-05-09	4.9200	5.0350	4.9100	4.960	-0.800%	117,888	-36.694%
2019-05-08	5.0600	5.1300	4.9300	5.000	-0.990%	227,979	-37.200%
2019-05-07	5.2500	5.2500	5.0200	5.050	-4.717%	212,590	-37.822%
2019-05-06	5.4000	5.4250	5.1700	5.300	-3.986%	150,662	-40.755%
2019-05-03	5.3600	5.6700	5.2800	5.520	+3.759%	294,670	-43.116%
2019-05-02	5.1800	5.5100	4.9000	5.320	-0.561%	294,066	-40.977%
2019-05-01	5.3900	5.4300	5.2700	5.350	-1.109%	210,754	-41.308%
2019-04-30	5.4600	5.4990	5.2900	5.410	-0.185%	254,679	-41.959%
2019-04-29	5.1900	5.5400	5.1900	5.420	+4.633%	499,351	-42.066%
2019-04-26	5.0900	5.2200	5.0750	5.180	+1.969%	455,978	-39.382%
2019-04-25	5.0900	5.1600	5.0400	5.080	-0.392%	177,333	-38.189%
2019-04-24	5.1100	5.2000	5.0700	5.100	-0.391%	280,195	-38.431%
2019-04-23	4.9000	5.2100	4.8600	5.120	+4.065%	373,250	-38.672%
2019-04-22	4.9500	5.0400	4.8700	4.920	0.000%	61,645	-36.179%
2019-04-18	4.7700	4.9500	4.7200	4.920	+2.287%	210,992	-36.179%
2019-04-17	5.1200	5.1200	4.7500	4.810	-5.501%	284,462	-34.719%
2019-04-16	5.2200	5.3700	5.0800	5.090	-1.927%	90,567	-38.310%
2019-04-15	5.1800	5.2900	5.1100	5.190	-0.575%	159,251	-39.499%
2019-04-12	5.4600	5.5100	5.1900	5.220	-4.044%	145,068	-39.847%
2019-04-11	5.3000	5.4800	5.3000	5.440	+2.256%	186,746	-42.279%
2019-04-10	5.3000	5.4700	5.2500	5.320	+0.377%	239,126	-40.977%
2019-04-09	5.4100	5.4174	5.3000	5.300	-2.214%	131,265	-40.755%
2019-04-08	5.5500	5.5500	5.3650	5.420	-2.693%	213,497	-42.066%
2019-04-05	5.6800	5.7000	5.5100	5.570	-2.281%	430,507	-43.627%
2019-04-04	5.9000	5.9000	5.6500	5.700	-3.553%	122,855	-44.912%
2019-04-03	5.9800	6.0300	5.8600	5.910	-0.839%	172,940	-46.870%
2019-04-02	6.0500	6.1200	5.8900	5.960	-1.488%	240,450	-47.315%
2019-04-01	6.0500	6.1500	5.9300	6.050	+0.666%	408,201	-48.099%
2019-03-29	5.9000	6.1300	5.8200	6.010	+2.560%	407,803	-47.754%
2019-03-28	5.8200	5.8800	5.6700	5.860	+1.209%	253,735	-46.416%
2019-03-27	5.7200	5.8498	5.6100	5.790	+1.047%	144,075	-45.769%
2019-03-26	5.7100	5.7500	5.5700	5.730	+1.416%	131,295	-45.201%
2019-03-25	5.7200	5.7750	5.6000	5.650	-1.396%	127,451	-44.425%
2019-03-22	5.9100	5.9700	5.7200	5.730	-3.697%	158,630	-45.201%
2019-03-21	5.8400	6.0200	5.8200	5.950	+1.536%	344,766	-47.227%
2019-03-20	5.9200	5.9300	5.7700	5.860	-0.846%	155,536	-46.416%
2019-03-19	5.9500	6.0000	5.7800	5.910	-0.505%	316,404	-46.870%
2019-03-18	6.0000	6.0000	5.5100	5.940	-1.000%	256,570	-47.138%
2019-03-15	5.8000	6.0400	5.8000	6.000	+3.270%	733,705	-47.667%
2019-03-14	5.7300	5.8700	5.5500	5.810	+1.930%	680,150	-45.955%
2019-03-13	5.7500	5.8200	5.6700	5.700	-0.350%	212,098	-44.912%
2019-03-12	5.5800	5.9200	5.5800	5.720	+2.509%	841,121	-45.105%
2019-03-11	5.7300	5.7400	5.3300	5.580	-1.413%	347,318	-43.728%
2019-03-08	5.4000	5.7050	5.3700	5.660	+4.621%	257,254	-44.523%
2019-03-07	5.4900	5.5000	5.3500	5.410	-1.457%	310,227	-41.959%
2019-03-06	5.6300	5.6300	5.4390	5.490	-2.139%	287,881	-42.805%
2019-03-05	5.6100	5.7400	5.4400	5.610	+0.358%	254,824	-44.029%
2019-03-04	5.4000	5.6900	5.4000	5.590	+2.381%	311,760	-43.828%
2019-03-01	5.0900	5.5400	5.0900	5.460	+9.639%	519,669	-42.491%
2019-02-28	5.0000	5.3500	4.8761	4.980	+4.403%	593,022	-36.948%
2019-02-27	4.6700	4.8200	4.6700	4.770	+1.706%	48,308	-34.172%
2019-02-26	4.8100	4.8400	4.6400	4.690	-2.292%	113,288	-33.049%
2019-02-25	4.8400	4.8500	4.6600	4.800	-0.208%	87,585	-34.583%
2019-02-22	4.6000	4.8300	4.6000	4.810	+5.022%	125,124	-34.719%
2019-02-21	4.6550	4.7300	4.5400	4.580	-1.927%	83,250	-31.441%
2019-02-20	4.6500	4.7250	4.5500	4.670	-0.214%	118,363	-32.762%
2019-02-19	4.7500	4.8400	4.6600	4.680	-2.092%	90,111	-32.906%
2019-02-15	4.7000	4.8800	4.6800	4.780	+2.796%	333,649	-34.310%
2019-02-14	4.6200	4.6900	4.5600	4.650	+1.087%	62,501	-32.473%
2019-02-13	4.7000	4.7000	4.5600	4.600	-2.128%	67,829	-31.739%
2019-02-12	4.6700	4.7000	4.5850	4.700	+1.075%	97,730	-33.191%
2019-02-11	4.4900	4.6700	4.4700	4.650	+4.260%	65,954	-32.473%
2019-02-08	4.4908	4.5400	4.4400	4.460	-0.889%	32,209	-29.596%
2019-02-07	4.5600	4.5700	4.4600	4.500	-2.174%	69,940	-30.222%
2019-02-06	4.4500	4.7400	4.4000	4.600	+3.837%	115,536	-31.739%
2019-02-05	4.4800	4.5500	4.4100	4.430	-1.116%	69,046	-29.120%
2019-02-04	4.3500	4.5000	4.2700	4.480	+2.517%	90,972	-29.911%