Dark

SNHY
Helios Technologies Inc
stock NASDAQ

Inactive

Jun 14, 2019

44.71USD-1.758%(-0.80)82,187

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-14	45.4700	45.4700	43.9800	44.7100	-1.758%	82,187	0.000%
2019-06-13	44.9100	45.7700	44.7600	45.5100	+2.017%	76,274	-1.758%
2019-06-12	44.5800	44.9200	44.3100	44.6100	-0.134%	49,033	+0.224%
2019-06-11	45.5600	46.0000	44.5000	44.6700	-0.777%	60,868	+0.090%
2019-06-10	45.2700	45.9300	44.3150	45.0200	+0.022%	117,569	-0.689%
2019-06-07	44.0500	45.3400	43.7700	45.0100	+2.810%	58,559	-0.667%
2019-06-06	44.5800	44.6900	43.3500	43.7800	-1.817%	93,798	+2.124%
2019-06-05	44.6000	45.1000	43.6200	44.5900	+0.247%	56,793	+0.269%
2019-06-04	43.6000	44.5500	42.9585	44.4800	+3.659%	71,561	+0.517%
2019-06-03	41.7400	43.2200	41.5000	42.9100	+2.778%	96,171	+4.195%
2019-05-31	42.6600	43.1200	41.7200	41.7500	-3.646%	109,196	+7.090%
2019-05-30	43.0000	43.8637	42.5100	43.3300	+1.049%	111,149	+3.185%
2019-05-29	42.3000	43.3850	42.1500	42.8800	+0.657%	76,229	+4.268%
2019-05-28	42.5000	43.4400	41.9900	42.6000	+0.330%	172,025	+4.953%
2019-05-24	42.2500	42.6500	41.7100	42.4600	+1.385%	82,770	+5.299%
2019-05-23	42.3400	42.3400	40.6600	41.8800	-2.423%	193,785	+6.757%
2019-05-22	43.5000	44.0100	42.6700	42.9200	-1.987%	126,600	+4.171%
2019-05-21	43.1500	43.8400	42.8100	43.7900	+2.553%	55,572	+2.101%
2019-05-20	42.1600	43.1250	41.9600	42.7000	+0.047%	39,858	+4.707%
2019-05-17	43.4500	44.0300	42.6400	42.6800	-3.373%	68,276	+4.756%
2019-05-16	44.2400	45.2700	43.9500	44.1700	+0.136%	74,824	+1.223%
2019-05-15	42.8600	44.2100	42.5700	44.1100	+1.730%	60,484	+1.360%
2019-05-14	43.3000	43.5400	42.5100	43.3600	+0.743%	107,259	+3.113%
2019-05-13	43.6500	44.5850	42.4716	43.0400	-4.377%	89,902	+3.880%
2019-05-10	44.7800	45.3200	44.0450	45.0100	-0.200%	137,576	-0.667%
2019-05-09	44.6300	46.8300	43.7850	45.1000	-0.177%	113,931	-0.865%
2019-05-08	44.9900	47.0700	44.8900	45.1800	+0.177%	153,763	-1.040%
2019-05-07	48.0600	49.1900	43.8100	45.1000	-7.240%	317,421	-0.865%
2019-05-06	48.7900	49.8692	48.0500	48.6200	-2.643%	190,866	-8.042%
2019-05-03	48.3800	50.2350	47.8700	49.9400	+3.460%	169,282	-10.473%
2019-05-02	50.7100	50.8750	47.9000	48.2700	-5.427%	174,140	-7.375%
2019-05-01	50.9600	51.9300	50.5100	51.0400	-2.484%	101,655	-12.402%
2019-04-30	52.7900	53.3050	52.1400	52.3400	-1.059%	92,808	-14.578%
2019-04-29	51.4900	52.9200	50.9890	52.9000	+2.858%	70,818	-15.482%
2019-04-26	51.1900	51.6475	50.3900	51.4300	+0.469%	93,984	-13.066%
2019-04-25	52.4000	52.4000	50.9650	51.1900	-2.736%	77,277	-12.659%
2019-04-24	52.2800	53.5950	51.9800	52.6300	+0.324%	92,714	-15.048%
2019-04-23	51.4200	52.9200	50.9400	52.4600	+2.162%	143,351	-14.773%
2019-04-22	50.6100	51.3700	50.2600	51.3500	+0.944%	76,159	-12.931%
2019-04-18	50.9000	51.0300	49.8500	50.8700	+0.673%	68,972	-12.109%
2019-04-17	49.8600	50.9900	48.5900	50.5300	+1.364%	108,194	-11.518%
2019-04-16	49.4600	51.1100	49.4600	49.8500	-3.185%	90,869	-10.311%
2019-04-15	51.1000	51.5350	50.4400	51.4900	+0.783%	54,597	-13.168%
2019-04-12	51.0500	51.2500	50.1700	51.0900	+1.168%	79,465	-12.488%
2019-04-11	50.3200	51.1350	49.6700	50.5000	+0.558%	67,393	-11.465%
2019-04-10	49.5600	50.3850	49.1423	50.2200	+1.557%	46,879	-10.972%
2019-04-09	50.2100	50.6600	49.2500	49.4500	-2.079%	67,951	-9.585%
2019-04-08	49.8600	50.5950	49.7500	50.5000	+0.879%	108,486	-11.465%
2019-04-05	49.7500	50.4749	49.3950	50.0600	+0.887%	159,353	-10.687%
2019-04-04	49.0300	49.6200	48.4300	49.6200	+1.203%	67,292	-9.895%
2019-04-03	48.6300	49.3650	48.6100	49.0300	+1.385%	55,021	-8.811%
2019-04-02	48.1000	48.6600	47.5900	48.3600	+0.478%	62,876	-7.548%
2019-04-01	47.0100	48.8600	46.7000	48.1300	+3.483%	99,157	-7.106%
2019-03-29	46.6500	47.1000	46.1600	46.5100	+0.584%	109,026	-3.870%
2019-03-28	45.3500	46.4500	44.9200	46.2400	+2.256%	83,166	-3.309%
2019-03-27	44.8700	45.3100	43.7500	45.2200	+0.758%	73,346	-1.128%
2019-03-26	44.3400	45.3500	44.2800	44.8800	+0.583%	40,493	-0.379%
2019-03-25	43.6800	44.9600	43.4600	44.6200	+2.082%	76,520	+0.202%
2019-03-22	47.9300	48.2000	43.6900	43.7100	-9.541%	148,870	+2.288%
2019-03-21	46.5700	48.7200	46.5000	48.3200	+3.602%	112,591	-7.471%
2019-03-20	47.0800	49.0650	46.0000	46.6400	-1.291%	116,357	-4.138%
2019-03-19	48.3300	48.3300	46.6700	47.2500	-1.685%	48,800	-5.376%
2019-03-18	46.4500	48.3400	45.9525	48.0600	+3.667%	138,249	-6.970%
2019-03-15	46.7500	47.1200	45.4200	46.3600	-0.365%	272,412	-3.559%
2019-03-14	47.0900	47.3600	46.2700	46.5300	-1.399%	80,134	-3.911%
2019-03-13	47.4800	47.9400	46.0100	47.1900	+0.064%	117,002	-5.255%
2019-03-12	48.2300	48.6450	46.5300	47.1600	-5.225%	121,092	-5.195%
2019-03-11	48.6200	49.9300	48.6200	49.7600	+2.959%	84,249	-10.149%
2019-03-08	48.3600	49.2350	47.9500	48.3300	-1.367%	59,478	-7.490%
2019-03-07	48.8600	49.3400	48.3134	49.0000	-0.020%	124,836	-8.755%
2019-03-06	49.3100	50.3650	48.5000	49.0100	-0.669%	108,451	-8.774%
2019-03-05	49.7300	50.0900	49.0500	49.3400	-0.243%	99,411	-9.384%
2019-03-04	49.7300	50.4350	49.0000	49.4600	-0.141%	97,859	-9.604%
2019-03-01	48.2000	49.6100	47.6600	49.5300	+4.098%	200,267	-9.731%
2019-02-28	47.3700	48.9900	46.9034	47.5800	+0.422%	208,679	-6.032%
2019-02-27	46.8000	49.3000	46.4328	47.3800	+1.261%	206,456	-5.635%
2019-02-26	43.5400	47.3600	42.8875	46.7900	+21.092%	408,583	-4.445%
2019-02-25	39.0000	39.5600	38.5600	38.6400	-0.258%	141,905	+15.709%
2019-02-22	38.1700	38.7900	38.0100	38.7400	+2.243%	82,726	+15.410%
2019-02-21	38.0800	38.0800	37.4400	37.8900	-0.577%	60,206	+17.999%
2019-02-20	37.4600	38.6400	37.4600	38.1100	+1.735%	115,386	+17.318%
2019-02-19	36.8700	37.8400	36.6021	37.4600	+1.298%	105,715	+19.354%
2019-02-15	35.1300	37.0300	35.1300	36.9800	+5.930%	147,444	+20.903%
2019-02-14	34.6000	35.2700	34.5600	34.9100	+0.143%	110,559	+28.072%
2019-02-13	34.3500	34.9100	33.9600	34.8600	+1.930%	143,112	+28.256%
2019-02-12	33.3100	34.8500	33.3100	34.2000	+3.636%	301,106	+30.731%
2019-02-11	33.2300	33.8200	32.9600	33.0000	-0.572%	153,137	+35.485%
2019-02-08	33.9400	34.0800	32.8500	33.1900	-2.382%	286,348	+34.709%
2019-02-07	35.6400	35.6600	33.7900	34.0000	-5.372%	105,627	+31.500%
2019-02-06	36.4300	36.4300	35.6800	35.9300	+0.084%	44,404	+24.436%
2019-02-05	36.2900	36.3300	35.5400	35.9000	-0.746%	82,290	+24.540%
2019-02-04	36.2600	36.3800	35.3100	36.1700	-0.358%	88,509	+23.611%
2019-02-01	35.4200	36.6150	35.0100	36.3000	+2.484%	161,454	+23.168%
2019-01-31	34.6200	35.5000	34.1800	35.4200	+1.811%	92,389	+26.228%
2019-01-30	34.4600	34.8700	33.7450	34.7900	+1.755%	72,386	+28.514%
2019-01-29	33.7900	34.6500	33.4500	34.1900	+1.364%	99,883	+30.769%
2019-01-28	34.0000	34.0700	33.4700	33.7300	-2.062%	127,700	+32.553%
2019-01-25	33.8500	34.7500	33.5504	34.4400	+1.713%	143,472	+29.820%
2019-01-24	33.8700	34.0800	32.4850	33.8600	-0.030%	203,345	+32.044%
2019-01-23	35.0700	35.5650	33.5200	33.8700	-2.616%	107,292	+32.005%
2019-01-22	35.1200	35.5200	34.2800	34.7800	-1.862%	166,154	+28.551%
2019-01-18	34.8500	35.7800	34.2800	35.4400	+1.986%	153,001	+26.157%
2019-01-17	33.8900	34.8100	33.3600	34.7500	+1.638%	220,697	+28.662%
2019-01-16	34.7000	35.4900	34.1150	34.1900	-1.441%	174,353	+30.769%
2019-01-15	35.1000	35.1500	34.3400	34.6900	-1.365%	69,882	+28.884%
2019-01-14	35.9000	36.3000	35.0500	35.1700	-2.495%	87,228	+27.125%
2019-01-11	35.7200	36.3250	35.2900	36.0700	+0.895%	102,791	+23.953%
2019-01-10	35.0100	35.8800	34.4100	35.7500	+1.447%	289,881	+25.063%
2019-01-09	35.0900	35.8300	34.6700	35.2400	+0.859%	219,287	+26.873%
2019-01-08	35.0800	35.5700	34.3300	34.9400	+0.808%	169,420	+27.962%
2019-01-07	34.1300	35.0650	33.7900	34.6600	+1.197%	112,043	+28.996%
2019-01-04	32.7100	34.3700	32.3100	34.2500	+6.267%	96,603	+30.540%
2019-01-03	33.2900	33.4800	31.8600	32.2300	-3.820%	104,146	+38.722%
2019-01-02	32.7300	33.7600	32.3800	33.5100	+0.964%	117,729	+33.423%
2018-12-31	33.4000	33.4900	32.6300	33.1900	-0.510%	116,753	+34.709%
2018-12-28	33.5700	33.9200	32.7900	33.3600	-0.596%	84,002	+34.023%
2018-12-27	32.8600	33.5700	32.1350	33.5600	+0.030%	93,484	+33.224%
2018-12-26	31.3400	33.6000	30.7900	33.5500	+7.843%	161,350	+33.264%
2018-12-24	31.9700	32.3300	31.1100	31.1100	-3.385%	58,032	+43.716%
2018-12-21	32.8800	33.2400	32.0100	32.2000	-1.679%	312,860	+38.851%
2018-12-20	33.3100	34.2349	32.1000	32.7500	-1.652%	145,479	+36.519%
2018-12-19	35.8100	36.4676	33.0800	33.3000	-7.294%	195,855	+34.264%
2018-12-18	36.4700	37.2200	35.6300	35.9200	-1.346%	220,716	+24.471%
2018-12-17	36.7900	37.7700	36.1000	36.4100	-1.006%	119,099	+22.796%
2018-12-14	37.5100	37.9900	36.0410	36.7800	-2.981%	81,892	+21.561%
2018-12-13	38.0100	38.9950	37.6500	37.9100	-0.237%	109,253	+17.937%
2018-12-12	37.7700	38.8700	37.2650	38.0000	+2.013%	90,620	+17.658%
2018-12-11	38.4600	39.3100	36.7900	37.2500	-1.246%	153,651	+20.027%
2018-12-10	37.0400	37.9600	36.3700	37.7200	+1.726%	156,401	+18.531%
2018-12-07	38.8700	40.2336	36.8500	37.0800	-4.630%	171,882	+20.577%
2018-12-06	39.7500	40.3900	37.9100	38.8800	-3.739%	123,606	+14.995%
2018-12-04	42.2100	42.5850	40.0700	40.3900	-4.380%	128,876	+10.696%
2018-12-03	42.1100	42.6250	40.9900	42.2400	+1.344%	82,002	+5.848%
2018-11-30	41.2300	42.0400	40.1900	41.6800	+0.822%	136,166	+7.270%
2018-11-29	41.0700	41.6900	40.5000	41.3400	+0.291%	84,754	+8.152%
2018-11-28	39.8700	41.2300	39.2000	41.2200	+3.698%	101,433	+8.467%
2018-11-27	39.5600	40.0600	38.9901	39.7500	-0.351%	105,680	+12.478%
2018-11-26	39.4100	39.9600	39.0600	39.8900	+1.864%	97,891	+12.083%
2018-11-23	38.6900	39.7500	38.6900	39.1600	+0.077%	45,505	+14.173%
2018-11-21	39.7800	40.0000	38.4500	39.1300	-0.887%	103,316	+14.260%
2018-11-20	40.4700	40.4700	39.0350	39.4800	-3.472%	126,372	+13.247%
2018-11-19	42.0500	42.2300	40.4000	40.9000	-3.195%	110,426	+9.315%
2018-11-16	41.5800	42.3500	40.9200	42.2500	+0.787%	151,044	+5.822%
2018-11-15	40.0300	42.1000	39.1710	41.9200	+3.891%	126,728	+6.656%
2018-11-14	40.9500	41.5600	39.5400	40.3500	-1.054%	160,268	+10.805%
2018-11-13	40.7500	41.4700	40.5600	40.7800	+0.270%	184,722	+9.637%
2018-11-12	41.4700	41.6200	40.6600	40.6700	-1.525%	173,828	+9.934%
2018-11-09	40.6600	41.4950	40.1480	41.3000	+1.925%	178,983	+8.257%
2018-11-08	38.4400	40.9195	38.4400	40.5200	+4.865%	169,091	+10.341%
2018-11-07	38.0700	40.1900	37.5000	38.6400	+1.818%	430,251	+15.709%
2018-11-06	44.0100	45.5800	37.0100	37.9500	-24.146%	642,914	+17.813%
2018-11-05	49.9500	51.1100	49.2000	50.0300	+0.442%	98,800	-10.634%
2018-11-02	49.1400	49.8999	48.7600	49.8100	+2.070%	107,948	-10.239%
2018-11-01	46.6300	48.9100	46.4000	48.8000	+5.172%	92,820	-8.381%
2018-10-31	46.0300	46.8483	45.8500	46.4000	+1.956%	142,714	-3.642%
2018-10-30	44.4100	45.6100	43.8600	45.5100	+2.454%	69,142	-1.758%
2018-10-29	45.2600	46.2200	43.7800	44.4200	-0.870%	79,506	+0.653%
2018-10-26	44.1900	45.0600	43.1100	44.8100	+0.045%	100,168	-0.223%
2018-10-25	45.2900	45.9400	44.1100	44.7900	-0.223%	225,301	-0.179%
2018-10-24	45.6100	45.8500	44.8900	44.8900	-1.815%	214,952	-0.401%
2018-10-23	46.1700	46.4050	45.0100	45.7200	-3.012%	157,865	-2.209%
2018-10-22	46.4500	47.7300	46.4500	47.1400	+1.858%	177,348	-5.155%
2018-10-19	46.3100	46.8100	45.7700	46.2800	-0.086%	151,991	-3.392%
2018-10-18	47.2100	47.2100	46.1100	46.3200	-2.525%	130,499	-3.476%
2018-10-17	47.5600	47.5600	46.5200	47.5200	-0.398%	50,153	-5.913%
2018-10-16	46.3500	47.7800	45.6900	47.7100	+3.763%	118,110	-6.288%
2018-10-15	46.2000	46.4375	45.5250	45.9800	-0.498%	97,307	-2.762%
2018-10-12	46.9900	46.9900	45.5100	46.2100	+0.022%	143,430	-3.246%
2018-10-11	47.2100	48.0294	46.1000	46.2000	-2.552%	154,713	-3.225%
2018-10-10	50.8000	50.8000	47.3800	47.4100	-7.112%	202,516	-5.695%
2018-10-09	50.9800	51.6100	50.6800	51.0400	-0.117%	140,663	-12.402%
2018-10-08	52.1000	52.3600	50.9500	51.1000	-2.388%	135,797	-12.505%
2018-10-05	53.1300	53.8400	51.5400	52.3500	-1.487%	149,168	-14.594%
2018-10-04	54.2400	54.3500	52.9400	53.1400	-1.774%	110,336	-15.864%
2018-10-03	53.5300	54.7400	53.4800	54.1000	+1.065%	120,092	-17.357%
2018-10-02	54.2100	54.4900	53.3800	53.5300	-1.563%	120,795	-16.477%
2018-10-01	55.0600	55.0600	54.1700	54.3800	-0.730%	102,949	-17.782%
2018-09-28	54.5000	55.2400	54.5000	54.7800	0.000%	119,863	-18.383%
2018-09-27	54.7500	55.1100	54.1300	54.7800	+0.128%	99,738	-18.383%
2018-09-26	55.5200	56.0000	54.5800	54.7100	-1.477%	92,250	-18.278%
2018-09-25	56.8900	57.0600	55.5300	55.5300	-2.391%	100,794	-19.485%
2018-09-24	57.9300	57.9300	56.5300	56.8900	-1.846%	137,011	-21.410%
2018-09-21	57.0800	58.1300	56.9800	57.9600	+1.720%	287,208	-22.861%
2018-09-20	57.4000	57.4000	55.0200	56.9800	+3.374%	274,120	-21.534%
2018-09-19	54.2000	55.3600	53.9300	55.1200	+1.138%	177,131	-18.886%
2018-09-18	53.4200	54.5200	53.0000	54.5000	+2.444%	154,297	-17.963%
2018-09-17	53.4800	53.7999	53.1600	53.2000	-0.486%	66,930	-15.959%
2018-09-14	52.7300	53.8200	52.7300	53.4600	+1.308%	101,873	-16.367%
2018-09-13	52.4900	53.1900	52.0000	52.7700	+0.918%	73,004	-15.274%
2018-09-12	51.4500	52.6000	51.2500	52.2900	+1.475%	98,276	-14.496%
2018-09-11	51.2200	51.8600	50.9500	51.5300	+0.311%	102,397	-13.235%
2018-09-10	50.5000	51.7100	50.4900	51.3700	+2.249%	153,638	-12.965%
2018-09-07	49.7000	50.3500	49.4300	50.2400	+0.803%	91,568	-11.007%
2018-09-06	49.9900	50.6500	49.3300	49.8400	-0.280%	82,142	-10.293%
2018-09-05	49.6600	50.2600	48.8600	49.9800	+0.543%	143,845	-10.544%
2018-09-04	50.1600	50.4300	49.3000	49.7100	-1.251%	79,126	-10.058%
2018-08-31	49.7500	50.5000	49.0050	50.3400	+0.841%	132,262	-11.184%
2018-08-30	49.9600	50.2000	49.3400	49.9200	-0.080%	75,587	-10.437%
2018-08-29	49.3800	50.0900	49.3800	49.9600	+1.175%	78,601	-10.508%
2018-08-28	49.4700	49.8600	49.3011	49.3800	+0.244%	95,525	-9.457%
2018-08-27	48.9700	49.5700	48.7500	49.2600	+0.695%	110,532	-9.237%
2018-08-24	48.5200	49.2230	48.5200	48.9200	+0.866%	83,831	-8.606%
2018-08-23	48.5900	49.3100	48.0700	48.5000	-0.206%	68,694	-7.814%
2018-08-22	48.9300	49.3415	48.3300	48.6000	-0.695%	78,919	-8.004%
2018-08-21	48.0600	48.9850	47.9900	48.9400	+2.001%	82,274	-8.643%
2018-08-20	47.7700	48.3140	47.6000	47.9800	+0.756%	69,880	-6.815%
2018-08-17	46.5600	47.6500	46.5600	47.6200	+2.145%	58,733	-6.111%
2018-08-16	45.7700	46.8900	45.7700	46.6200	+1.768%	54,785	-4.097%
2018-08-15	47.1500	47.1500	45.4600	45.8100	-3.211%	76,999	-2.401%
2018-08-14	46.7300	47.4100	46.6170	47.3300	+1.567%	77,967	-5.536%
2018-08-13	47.2600	47.5500	46.3400	46.6000	-1.208%	79,140	-4.056%
2018-08-10	47.0300	47.8500	46.5400	47.1700	-0.380%	123,410	-5.215%
2018-08-09	47.6000	48.2900	47.0000	47.3500	-0.609%	147,839	-5.576%
2018-08-08	48.8300	48.8500	47.2700	47.6400	-2.954%	302,263	-6.150%
2018-08-07	48.0000	52.3100	48.0000	49.0900	-7.412%	415,984	-8.922%
2018-08-06	51.2600	53.0200	50.7400	53.0200	+3.413%	142,178	-15.673%
2018-08-03	52.0100	52.3000	51.1200	51.2700	-1.271%	53,850	-12.795%
2018-08-02	51.3300	52.3200	51.3000	51.9300	+0.601%	61,441	-13.903%
2018-08-01	52.0600	52.3700	50.9000	51.6200	-0.845%	99,168	-13.386%
2018-07-31	50.0700	52.0900	50.0700	52.0600	+4.517%	95,116	-14.118%
2018-07-30	49.8300	50.4400	49.4600	49.8100	-0.060%	60,357	-10.239%
2018-07-27	50.6900	50.6900	49.5200	49.8400	-1.483%	65,279	-10.293%
2018-07-26	49.8900	50.8000	49.8500	50.5900	+1.383%	110,678	-11.623%
2018-07-25	49.7300	50.1700	49.0400	49.9000	+0.060%	60,590	-10.401%
2018-07-24	50.4700	51.0200	49.7400	49.8700	-0.756%	80,192	-10.347%
2018-07-23	50.0700	50.4200	49.5210	50.2500	+0.339%	96,431	-11.025%
2018-07-20	49.6100	50.1200	49.4600	50.0800	+0.704%	89,448	-10.723%
2018-07-19	49.3700	49.8100	49.1400	49.7300	+0.404%	166,376	-10.095%
2018-07-18	49.0800	49.6600	48.7000	49.5300	+0.324%	108,519	-9.731%
2018-07-17	49.1500	49.6700	49.0600	49.3700	+0.061%	107,629	-9.439%
2018-07-16	50.0400	50.1900	49.2800	49.3400	-1.752%	86,745	-9.384%
2018-07-13	49.6300	50.4900	49.6300	50.2200	+0.682%	70,597	-10.972%
2018-07-12	48.9950	50.6100	48.9950	49.8800	+0.241%	94,964	-10.365%
2018-07-11	50.8800	50.8800	49.7000	49.7600	-2.850%	74,534	-10.149%
2018-07-10	52.0000	52.3650	50.9600	51.2200	-1.405%	69,569	-12.710%
2018-07-09	50.6800	52.0500	50.6800	51.9500	+2.729%	162,324	-13.936%
2018-07-06	49.9900	50.6200	49.9100	50.5700	+0.837%	63,585	-11.588%
2018-07-05	48.7500	50.1700	48.2971	50.1500	+3.423%	125,810	-10.847%
2018-07-03	48.6600	48.9900	48.3050	48.4900	-0.021%	42,709	-7.795%
2018-07-02	47.9500	48.5200	47.7400	48.5000	+0.643%	54,433	-7.814%
2018-06-29	48.8200	49.2100	48.1800	48.1900	-0.925%	105,633	-7.221%
2018-06-28	48.6000	49.0200	48.1200	48.6400	+0.165%	88,128	-8.080%
2018-06-27	48.9600	49.5000	48.5600	48.5600	-0.797%	99,025	-7.928%
2018-06-26	48.3500	49.0150	48.3500	48.9500	+1.367%	91,090	-8.662%
2018-06-25	49.4800	49.5000	47.7800	48.2900	-3.129%	106,485	-7.414%
2018-06-22	49.0100	50.0100	47.9150	49.8500	+2.173%	398,643	-10.311%
2018-06-21	49.1300	49.1300	48.5600	48.7900	-0.672%	176,734	-8.362%
2018-06-20	48.1100	49.2000	47.7100	49.1200	+2.419%	116,808	-8.978%
2018-06-19	48.7700	48.9000	47.1900	47.9600	-2.481%	134,699	-6.776%
2018-06-18	50.2200	50.3000	48.9400	49.1800	-2.998%	146,511	-9.089%
2018-06-15	51.1200	51.3000	49.8500	50.7000	-1.266%	280,522	-11.815%
2018-06-14	51.7000	52.2650	50.8500	51.3500	-0.696%	167,488	-12.931%
2018-06-13	51.9600	51.9600	51.2200	51.7100	-0.232%	148,295	-13.537%
2018-06-12	51.7500	51.8800	51.0500	51.8300	+0.116%	148,834	-13.737%
2018-06-11	51.6100	51.9600	51.3325	51.7700	-0.481%	239,510	-13.637%
2018-06-08	51.8100	52.3200	51.5600	52.0200	+0.386%	96,744	-14.052%
2018-06-07	51.4300	51.8900	50.9700	51.8200	+1.014%	131,933	-13.721%
2018-06-06	50.7600	51.3600	50.3000	51.3000	+1.423%	123,341	-12.846%
2018-06-05	50.1500	50.7200	50.1500	50.5800	+0.417%	147,604	-11.605%
2018-06-04	50.6500	50.8750	49.9100	50.3700	-0.060%	97,420	-11.237%
2018-06-01	49.9700	50.8700	49.8600	50.4000	+1.286%	148,273	-11.290%
2018-05-31	50.7500	50.7500	49.6000	49.7600	-2.047%	211,626	-10.149%
2018-05-30	50.3000	51.1900	49.9900	50.8000	+1.054%	141,711	-11.988%
2018-05-29	50.1200	50.5074	49.9200	50.2700	-0.455%	127,806	-11.060%
2018-05-25	50.7000	50.9250	50.0900	50.5000	-0.980%	170,615	-11.465%
2018-05-24	50.6300	51.2150	50.0450	51.0000	+0.275%	140,262	-12.333%
2018-05-23	50.6300	50.9300	48.3850	50.8600	+0.098%	167,878	-12.092%
2018-05-22	50.8400	51.3400	50.5200	50.8100	-0.039%	134,308	-12.006%
2018-05-21	50.1700	51.3400	50.1400	50.8300	+1.660%	97,710	-12.040%
2018-05-18	49.5300	50.2800	49.3300	50.0000	+1.399%	103,650	-10.580%
2018-05-17	48.8200	49.5500	47.5000	49.3100	+0.715%	101,681	-9.329%
2018-05-16	48.7500	49.2300	48.2650	48.9600	+1.011%	122,219	-8.681%
2018-05-15	48.0600	48.7100	47.6310	48.4700	+0.310%	144,164	-7.757%
2018-05-14	48.6900	48.8600	48.0400	48.3200	-0.760%	130,339	-7.471%
2018-05-11	47.4500	48.9000	45.5573	48.6900	+2.852%	118,426	-8.174%
2018-05-10	46.2200	49.2200	46.2200	47.3400	+3.003%	145,955	-5.556%
2018-05-09	48.9900	49.8600	45.4400	45.9600	-6.204%	280,453	-2.720%
2018-05-08	50.0000	52.5100	48.6700	49.0000	-3.066%	606,361	-8.755%
2018-05-07	49.2700	50.6100	49.0700	50.5500	+2.953%	197,863	-11.553%
2018-05-04	47.8100	49.3400	45.7910	49.1000	+2.079%	118,103	-8.941%
2018-05-03	48.1500	49.2300	47.1730	48.1000	-0.681%	88,905	-7.048%
2018-05-02	48.3600	49.1700	48.3100	48.4300	+0.062%	97,614	-7.681%
2018-05-01	48.4800	48.7000	47.4300	48.4000	-0.350%	182,465	-7.624%
2018-04-30	49.5300	49.9156	48.2700	48.5700	-1.600%	129,019	-7.947%
2018-04-27	50.4300	50.6600	49.3400	49.3600	-2.102%	138,504	-9.421%
2018-04-26	51.6600	51.6600	50.3300	50.4200	-2.040%	83,978	-11.325%
2018-04-25	51.8700	51.8700	50.9600	51.4700	-0.618%	89,387	-13.134%
2018-04-24	53.6800	54.1400	50.9600	51.7900	-3.142%	82,727	-13.671%
2018-04-23	54.2100	54.5440	53.0800	53.4700	-1.110%	61,075	-16.383%
2018-04-20	54.0100	54.6200	53.7500	54.0700	-0.277%	56,789	-17.311%
2018-04-19	54.1000	54.7994	51.9597	54.2200	-0.092%	51,539	-17.540%
2018-04-18	54.7600	54.9700	54.1900	54.2700	-0.586%	94,904	-17.616%
2018-04-17	54.3000	54.8000	51.8100	54.5900	+1.093%	80,745	-18.099%
2018-04-16	53.8800	54.6500	53.1100	54.0000	+1.105%	99,197	-17.204%
2018-04-13	53.5000	53.6000	52.7300	53.4100	+0.527%	77,879	-16.289%
2018-04-12	52.6400	53.3900	52.3200	53.1300	+1.451%	84,520	-15.848%
2018-04-11	52.6500	53.2100	51.7490	52.3700	-0.720%	122,621	-14.627%
2018-04-10	51.4500	53.3000	51.0300	52.7500	+4.228%	198,313	-15.242%
2018-04-09	50.7400	51.4400	50.5600	50.6100	+0.417%	108,525	-11.658%
2018-04-06	52.5800	53.3000	49.5400	50.4000	-4.455%	190,993	-11.290%
2018-04-05	52.6600	53.1600	51.9550	52.7500	+0.668%	97,502	-15.242%
2018-04-04	51.3400	52.5400	50.5687	52.4000	+0.249%	141,459	-14.676%
2018-04-03	51.8800	52.3400	51.0200	52.2700	+1.653%	118,806	-14.463%
2018-04-02	53.3900	53.5400	50.9000	51.4200	-3.996%	157,540	-13.049%
2018-03-29	53.7400	55.8700	53.4398	53.5600	+0.375%	179,972	-16.524%
2018-03-28	54.2200	54.4200	53.1000	53.3600	-1.240%	145,415	-16.211%
2018-03-27	54.6700	54.9300	53.8900	54.0300	-0.862%	146,703	-17.250%
2018-03-26	54.5600	54.6200	53.4600	54.5000	+1.660%	180,226	-17.963%
2018-03-23	54.9900	55.0250	53.6100	53.6100	-0.869%	193,700	-16.601%
2018-03-22	55.2600	55.7800	54.0700	54.0800	-3.221%	119,718	-17.326%
2018-03-21	55.7000	56.1000	54.8100	55.8800	+0.107%	199,918	-19.989%
2018-03-20	54.9300	55.9200	54.0500	55.8200	+1.657%	112,642	-19.903%
2018-03-19	55.3800	55.3800	54.2400	54.9100	-0.974%	148,895	-18.576%
2018-03-16	54.7300	55.7400	54.2900	55.4500	+1.316%	534,180	-19.369%
2018-03-15	54.9400	55.1600	54.3700	54.7300	-0.018%	122,540	-18.308%
2018-03-14	55.2500	55.4000	54.3800	54.7400	-0.273%	102,146	-18.323%
2018-03-13	55.2500	55.7350	54.6200	54.8900	-0.291%	101,141	-18.546%
2018-03-12	56.2000	56.4750	54.8100	55.0500	-2.203%	129,765	-18.783%
2018-03-09	55.2300	56.8800	54.7200	56.2900	+2.625%	166,181	-20.572%
2018-03-08	54.6400	55.0700	54.0600	54.8500	+1.087%	115,969	-18.487%
2018-03-07	53.4400	54.5300	52.5250	54.2600	+0.836%	140,337	-17.600%
2018-03-06	52.8900	54.1400	52.3700	53.8100	+1.816%	204,319	-16.911%
2018-03-05	52.6100	53.1100	51.5900	52.8500	-0.339%	181,477	-15.402%
2018-03-02	52.1400	53.2300	51.0300	53.0300	+0.894%	235,377	-15.689%
2018-03-01	52.1500	53.1700	51.3700	52.5600	+1.233%	388,721	-14.935%
2018-02-28	53.4800	53.7300	50.1600	51.9200	-3.405%	628,799	-13.887%
2018-02-27	57.0000	57.0950	53.3400	53.7500	-6.716%	626,429	-16.819%
2018-02-26	56.7700	58.2600	55.7400	57.6200	+1.694%	345,417	-22.405%
2018-02-23	57.3900	58.3900	56.3600	56.6600	+0.195%	470,095	-21.091%
2018-02-22	55.6700	57.4600	55.6700	56.5500	+1.599%	317,265	-20.937%
2018-02-21	54.1400	56.1150	54.1400	55.6600	+2.808%	553,458	-19.673%
2018-02-20	55.2200	56.8999	53.9601	54.1400	-2.415%	313,843	-17.418%
2018-02-16	56.1600	56.6000	55.3100	55.4800	-1.316%	190,730	-19.412%
2018-02-15	56.4500	56.8600	55.6600	56.2200	+0.519%	347,523	-20.473%
2018-02-14	54.8900	56.2300	53.4000	55.9300	+1.286%	225,172	-20.061%
2018-02-13	56.0400	56.4200	54.8000	55.2200	+1.377%	348,377	-19.033%
2018-02-12	53.1000	55.3000	52.4100	54.4700	+2.890%	270,573	-17.918%
2018-02-09	53.1200	53.9200	50.6900	52.9400	+0.666%	478,715	-15.546%
2018-02-08	54.6400	54.6400	52.5900	52.5900	-3.840%	414,539	-14.984%
2018-02-07	54.7000	55.2000	53.9300	54.6900	-0.255%	293,830	-18.248%
2018-02-06	53.3700	55.7700	52.5400	54.8300	+0.055%	436,847	-18.457%
2018-02-05	56.8100	57.3000	54.7900	54.8000	-3.009%	503,710	-18.412%
2018-02-02	56.3500	57.0900	54.5700	56.5000	-4.399%	3,161,242	-20.867%
2018-02-01	61.7400	62.3900	57.8700	59.1000	-4.800%	379,413	-24.349%
2018-01-31	63.3300	64.7520	62.0400	62.0800	-0.989%	149,016	-27.980%
2018-01-30	66.9000	66.9000	61.5500	62.7000	-9.380%	303,641	-28.692%
2018-01-29	69.6500	70.0600	69.1000	69.1900	-0.888%	45,791	-35.381%
2018-01-26	70.7600	70.8300	69.1010	69.8100	-0.640%	82,281	-35.955%
2018-01-25	68.0100	70.3100	66.9950	70.2600	+3.552%	221,080	-36.365%
2018-01-24	68.6500	69.2000	67.2800	67.8500	-0.659%	98,750	-34.105%
2018-01-23	68.4000	69.2050	67.5900	68.3000	-0.539%	107,097	-34.539%
2018-01-22	68.9400	68.9400	67.3100	68.6700	-0.174%	104,355	-34.892%
2018-01-19	67.2700	69.0400	66.4400	68.7900	+2.153%	119,795	-35.005%
2018-01-18	67.6500	68.0000	67.0000	67.3400	-0.399%	84,230	-33.606%
2018-01-17	68.2100	68.2450	67.3100	67.6100	-0.207%	92,982	-33.871%
2018-01-16	68.0000	69.8400	67.5000	67.7500	+0.237%	85,502	-34.007%
2018-01-12	67.6900	68.4700	67.1100	67.5900	+0.521%	66,629	-33.851%
2018-01-11	65.5600	67.3200	65.5600	67.2400	+1.925%	99,015	-33.507%
2018-01-10	66.3000	66.9550	65.6100	65.9700	-1.169%	102,763	-32.227%
2018-01-09	67.6000	68.0400	66.6500	66.7500	-1.214%	145,814	-33.019%
2018-01-08	66.6600	68.1100	65.6000	67.5700	+5.216%	217,902	-33.832%
2018-01-05	64.8500	65.1600	64.0100	64.2200	-0.480%	83,850	-30.380%
2018-01-04	65.0000	65.1150	64.1600	64.5300	-0.493%	121,041	-30.714%
2018-01-03	65.0400	65.5300	64.5800	64.8500	-0.659%	215,557	-31.056%
2018-01-02	64.8000	65.2800	64.3300	65.2800	+0.912%	130,102	-31.510%
2017-12-29	65.1400	65.1600	64.5200	64.6900	-0.615%	112,366	-30.886%
2017-12-28	64.8400	65.1200	64.0700	65.0900	+1.323%	134,345	-31.310%
2017-12-27	64.1500	64.3300	62.8300	64.2400	+0.453%	126,296	-30.402%
2017-12-26	64.4100	64.5040	63.1850	63.9500	-0.156%	100,985	-30.086%
2017-12-22	62.6700	64.1500	62.5100	64.0500	+2.088%	147,493	-30.195%