Dark

RHT
Reliq Health Technologies Inc
stock NYSE

Inactive

Jul 9, 2019 8:25:00 AM EDT

189.00USD+0.687%(+1.29)999,413

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-08	187.70	187.8100	187.6000	187.71	0.000%	999,413	0.000%
2019-07-05	187.60	187.9300	187.5100	187.71	+0.005%	1,094,280	0.000%
2019-07-03	187.65	187.9500	187.4800	187.70	-0.255%	2,290,383	+0.005%
2019-07-02	188.40	188.4000	187.9000	188.18	-0.138%	1,919,525	-0.250%
2019-07-01	187.95	188.4400	187.5536	188.44	+0.362%	1,693,432	-0.387%
2019-06-28	188.17	188.1700	187.0000	187.76	-0.218%	3,708,776	-0.027%
2019-06-27	188.28	188.3400	187.9300	188.17	+0.723%	2,935,455	-0.244%
2019-06-26	187.64	187.8800	186.8200	186.82	-0.379%	2,747,117	+0.476%
2019-06-25	188.00	188.2150	187.5300	187.53	+0.043%	2,065,709	+0.096%
2019-06-24	187.80	187.9300	186.8000	187.45	-0.053%	2,928,470	+0.139%
2019-06-21	188.25	188.3300	187.5300	187.55	-0.372%	3,760,865	+0.085%
2019-06-20	188.20	188.7300	188.0500	188.25	+0.133%	2,989,862	-0.287%
2019-06-19	186.45	189.1400	186.4000	188.00	+0.831%	4,591,548	-0.154%
2019-06-18	186.35	186.9800	186.3100	186.45	+0.091%	1,465,932	+0.676%
2019-06-17	186.00	186.9900	185.8250	186.28	+0.583%	2,274,484	+0.768%
2019-06-14	185.54	185.8000	185.2000	185.20	-0.183%	1,066,872	+1.355%
2019-06-13	185.15	186.0600	185.1500	185.54	+0.270%	1,690,246	+1.170%
2019-06-12	185.25	185.4000	184.9600	185.04	-0.032%	1,412,802	+1.443%
2019-06-11	185.21	185.5100	185.0000	185.10	-0.022%	1,188,127	+1.410%
2019-06-10	185.50	185.6200	185.1000	185.14	-0.162%	1,298,959	+1.388%
2019-06-07	186.00	186.0900	185.2700	185.44	-0.054%	1,193,693	+1.224%
2019-06-06	185.28	185.8900	185.2600	185.54	+0.081%	886,614	+1.170%
2019-06-05	184.76	185.4000	184.7300	185.39	+0.531%	1,176,309	+1.251%
2019-06-04	184.43	184.5100	184.0200	184.41	+0.130%	1,432,641	+1.789%
2019-06-03	184.40	185.0800	184.1000	184.17	-0.071%	2,116,211	+1.922%
2019-05-31	184.85	185.1200	184.2800	184.30	-0.421%	1,685,164	+1.850%
2019-05-30	185.42	185.5000	184.9600	185.08	-0.119%	1,325,779	+1.421%
2019-05-29	185.35	185.5000	184.9600	185.30	-0.081%	2,024,415	+1.301%
2019-05-28	185.80	186.1700	185.2600	185.45	-0.129%	2,190,943	+1.219%
2019-05-24	186.00	186.2200	185.6900	185.69	-0.172%	808,508	+1.088%
2019-05-23	186.04	186.3600	185.7500	186.01	-0.102%	2,669,064	+0.914%
2019-05-22	185.93	186.3050	185.8900	186.20	+0.038%	1,089,865	+0.811%
2019-05-21	185.55	186.1800	185.5200	186.13	+0.253%	1,041,503	+0.849%
2019-05-20	185.50	186.0600	185.0000	185.66	+0.081%	2,814,400	+1.104%
2019-05-17	185.15	185.5700	185.0200	185.51	-0.022%	1,025,128	+1.186%
2019-05-16	185.50	185.5800	185.3200	185.55	+0.146%	1,183,545	+1.164%
2019-05-15	184.75	185.5000	184.7500	185.28	+0.178%	1,048,901	+1.312%
2019-05-14	184.25	185.1550	184.2500	184.95	+0.396%	1,125,783	+1.492%
2019-05-13	184.20	184.6800	184.2000	184.22	-0.303%	1,256,413	+1.894%
2019-05-10	184.38	185.1250	184.3800	184.78	+0.070%	1,098,349	+1.586%
2019-05-09	184.09	184.6600	184.0500	184.65	+0.184%	1,156,276	+1.657%
2019-05-08	184.05	184.3900	184.0500	184.31	+0.130%	921,868	+1.845%
2019-05-07	184.25	184.4000	183.8900	184.07	-0.125%	1,314,226	+1.978%
2019-05-06	184.25	184.5500	184.0000	184.30	+0.937%	2,266,710	+1.850%
2019-05-03	182.52	182.6900	182.3700	182.59	+0.099%	1,732,363	+2.804%
2019-05-02	182.70	182.7000	182.3600	182.41	0.000%	1,116,734	+2.906%
2019-05-01	182.55	182.8000	182.3600	182.41	-0.066%	1,572,346	+2.906%
2019-04-30	182.30	182.5900	182.1000	182.53	+0.126%	1,305,036	+2.838%
2019-04-29	182.39	182.5300	182.2100	182.30	-0.049%	1,131,541	+2.968%
2019-04-26	182.30	182.5350	182.2800	182.39	+0.049%	949,615	+2.917%
2019-04-25	182.50	182.7000	182.2300	182.30	-0.115%	1,016,249	+2.968%
2019-04-24	182.61	182.9200	182.4200	182.51	+0.016%	968,913	+2.849%
2019-04-23	182.14	182.7400	182.0800	182.48	+0.258%	2,112,209	+2.866%
2019-04-22	182.00	182.4000	181.5700	182.01	+0.038%	1,981,239	+3.132%
2019-04-18	182.60	182.7500	181.8700	181.94	-0.340%	1,737,178	+3.171%
2019-04-17	182.75	183.0000	182.5000	182.56	-0.044%	1,256,641	+2.821%
2019-04-16	182.38	183.2200	182.0400	182.64	+0.181%	1,111,113	+2.776%
2019-04-15	182.43	182.7800	182.2400	182.31	-0.033%	916,569	+2.962%
2019-04-12	182.75	182.9800	182.2600	182.37	-0.071%	1,165,733	+2.928%
2019-04-11	183.10	183.3600	182.5000	182.50	-0.273%	1,302,111	+2.855%
2019-04-10	183.13	183.4500	183.0000	183.00	+0.038%	1,353,486	+2.574%
2019-04-09	183.00	183.1500	182.8500	182.93	-0.066%	978,640	+2.613%
2019-04-08	183.17	183.3100	182.8500	183.05	-0.109%	948,972	+2.546%
2019-04-05	182.75	183.2800	182.7000	183.25	+0.334%	1,246,845	+2.434%
2019-04-04	183.14	183.2900	182.6000	182.64	-0.197%	1,139,224	+2.776%
2019-04-03	183.50	183.5800	182.7500	183.00	-0.055%	1,882,421	+2.574%
2019-04-02	183.15	183.5400	182.8600	183.10	-0.104%	1,119,395	+2.518%
2019-04-01	182.70	183.3450	182.6000	183.29	+0.323%	1,033,504	+2.411%
2019-03-29	182.07	183.1400	181.8500	182.70	+0.423%	1,332,271	+2.742%
2019-03-28	181.99	182.0000	181.4800	181.93	+0.116%	1,087,254	+3.177%
2019-03-27	181.83	182.1450	181.6000	181.72	-0.148%	970,960	+3.296%
2019-03-26	182.00	182.2000	181.6200	181.99	+0.292%	1,439,354	+3.143%
2019-03-25	182.00	182.3600	181.3900	181.46	-0.132%	1,471,073	+3.444%
2019-03-22	182.20	182.3800	181.6800	181.70	-0.455%	1,168,886	+3.308%
2019-03-21	181.92	182.6300	181.9200	182.53	+0.264%	929,947	+2.838%
2019-03-20	181.99	182.2800	181.7900	182.05	+0.115%	840,783	+3.109%
2019-03-19	181.84	182.1500	181.7400	181.84	0.000%	1,158,677	+3.228%
2019-03-18	181.70	182.1370	181.6700	181.84	+0.033%	695,559	+3.228%
2019-03-15	181.73	182.0000	181.3500	181.78	+0.061%	1,550,319	+3.262%
2019-03-14	181.65	182.4900	181.6000	181.67	+0.050%	1,102,350	+3.325%
2019-03-13	182.76	182.7600	181.5000	181.58	-0.520%	1,419,399	+3.376%
2019-03-12	181.82	182.5300	181.5000	182.53	+0.407%	1,506,920	+2.838%
2019-03-11	180.87	181.8400	180.8200	181.79	+0.598%	784,823	+3.257%
2019-03-08	180.50	181.1000	180.3600	180.71	+0.216%	1,299,387	+3.874%
2019-03-07	181.25	181.4200	180.3000	180.32	-0.513%	2,028,216	+4.098%
2019-03-06	181.74	181.9700	181.1600	181.25	-0.270%	1,485,029	+3.564%
2019-03-05	182.80	182.9000	181.6300	181.74	-0.618%	2,647,407	+3.285%
2019-03-04	182.90	182.9200	182.2100	182.87	+0.153%	797,204	+2.647%
2019-03-01	182.90	183.0800	182.1500	182.59	-0.005%	1,376,760	+2.804%
2019-02-28	182.40	182.6100	182.0600	182.60	+0.077%	1,341,569	+2.798%
2019-02-27	182.11	182.5300	181.9500	182.46	+0.115%	764,324	+2.877%
2019-02-26	182.34	182.8400	182.0200	182.25	-0.082%	1,320,009	+2.996%
2019-02-25	183.54	183.5400	182.0000	182.40	-0.235%	1,348,567	+2.911%
2019-02-22	183.00	183.2500	182.5700	182.83	-0.038%	965,497	+2.669%
2019-02-21	182.25	182.9500	181.9200	182.90	+0.324%	1,202,055	+2.630%
2019-02-20	181.75	182.4200	181.6100	182.31	+0.275%	1,244,294	+2.962%
2019-02-19	181.00	182.0000	180.9500	181.81	+0.459%	1,165,825	+3.245%
2019-02-15	180.65	181.4400	180.2500	180.98	+0.533%	1,406,331	+3.719%
2019-02-14	180.00	180.4100	179.7600	180.02	+0.022%	1,152,264	+4.272%
2019-02-13	179.53	180.5700	179.4300	179.98	+0.357%	2,365,010	+4.295%
2019-02-12	179.41	179.8200	179.0300	179.34	+0.089%	2,013,697	+4.667%
2019-02-11	179.40	179.4500	178.8500	179.18	-0.106%	1,701,835	+4.761%
2019-02-08	178.80	179.3900	178.6000	179.37	+0.140%	961,142	+4.650%
2019-02-07	178.70	179.1900	178.6000	179.12	+0.173%	867,905	+4.796%
2019-02-06	178.49	179.0295	178.4800	178.81	+0.067%	1,255,242	+4.977%
2019-02-05	178.80	179.0500	178.2600	178.69	+0.062%	1,620,337	+5.048%
2019-02-04	178.44	178.5800	177.9700	178.58	+0.112%	1,544,782	+5.113%
2019-02-01	178.00	178.4900	177.5100	178.38	+0.304%	1,716,353	+5.230%
2019-01-31	176.22	178.1200	176.2200	177.84	+0.788%	2,158,109	+5.550%
2019-01-30	176.20	176.4800	176.0500	176.45	+0.142%	1,317,435	+6.381%
2019-01-29	176.00	176.4400	176.0000	176.20	+0.057%	1,148,717	+6.532%
2019-01-28	176.30	176.5000	175.9000	176.10	-0.227%	1,661,429	+6.593%
2019-01-25	176.50	176.7500	176.2600	176.50	+0.085%	1,077,240	+6.351%
2019-01-24	176.35	176.4800	175.9000	176.35	+0.062%	1,854,470	+6.442%
2019-01-23	175.90	176.5000	175.6400	176.24	+0.439%	1,445,362	+6.508%
2019-01-22	175.32	175.9700	175.0700	175.47	-0.023%	3,747,333	+6.976%
2019-01-18	175.90	176.0000	175.2500	175.51	-0.131%	1,455,712	+6.951%
2019-01-17	175.33	175.9700	175.3300	175.74	+0.234%	1,240,661	+6.811%
2019-01-16	175.26	175.9800	175.2400	175.33	-0.159%	1,711,118	+7.061%
2019-01-15	175.00	175.7900	174.8500	175.61	+0.435%	1,585,779	+6.890%
2019-01-14	175.60	176.0700	174.7500	174.85	-0.687%	3,594,391	+7.355%
2019-01-11	174.50	176.0800	174.5000	176.06	+0.894%	1,644,112	+6.617%
2019-01-10	174.10	174.7650	174.0200	174.50	+0.230%	2,680,156	+7.570%
2019-01-09	174.70	175.1500	174.0300	174.10	-0.389%	2,747,186	+7.817%
2019-01-08	174.75	175.3600	174.3000	174.78	+0.160%	2,769,102	+7.398%
2019-01-07	174.19	175.0400	174.0000	174.50	+0.293%	1,698,793	+7.570%
2019-01-04	174.53	175.1600	173.9900	173.99	+0.017%	2,225,110	+7.886%
2019-01-03	174.00	175.1800	173.7300	173.96	-0.126%	2,615,250	+7.904%
2019-01-02	174.91	175.5900	173.5250	174.18	-0.831%	3,504,145	+7.768%
2018-12-31	174.98	175.6400	174.6600	175.64	+0.601%	1,109,772	+6.872%
2018-12-28	175.75	175.7800	174.5000	174.59	-0.456%	1,439,892	+7.515%
2018-12-27	173.50	175.5000	173.0000	175.39	+0.973%	2,510,711	+7.024%
2018-12-26	173.54	174.0100	172.7405	173.70	+0.434%	4,330,949	+8.066%
2018-12-24	173.60	174.0000	172.8000	172.95	-0.300%	1,531,139	+8.534%
2018-12-21	175.50	175.8000	173.1100	173.47	-0.795%	4,503,319	+8.209%
2018-12-20	175.34	175.7000	174.7800	174.86	-0.325%	2,924,073	+7.349%
2018-12-19	176.60	176.9100	175.0800	175.43	-0.324%	4,090,249	+7.000%
2018-12-18	176.16	177.1300	175.7700	176.00	0.000%	2,411,218	+6.653%
2018-12-17	176.21	176.3900	175.4990	176.00	-0.283%	2,594,201	+6.653%
2018-12-14	176.80	177.2600	176.2500	176.50	-0.181%	2,122,632	+6.351%
2018-12-13	177.07	177.7900	176.7700	176.82	+0.045%	2,216,916	+6.159%
2018-12-12	177.32	177.3700	176.7000	176.74	+0.119%	2,161,260	+6.207%
2018-12-11	177.65	177.6500	176.0000	176.53	-0.266%	2,224,718	+6.333%
2018-12-10	177.20	177.5200	176.5000	177.00	-0.056%	2,665,822	+6.051%
2018-12-07	178.15	178.2700	177.0000	177.10	-0.645%	1,638,119	+5.991%
2018-12-06	177.20	178.3600	177.0000	178.25	+0.225%	2,079,943	+5.307%
2018-12-04	178.29	178.3500	177.2200	177.85	-0.286%	1,588,021	+5.544%
2018-12-03	179.01	179.0400	176.9200	178.36	-0.112%	2,635,154	+5.242%
2018-11-30	177.85	179.4900	177.5200	178.56	+0.377%	2,460,181	+5.124%
2018-11-29	177.52	178.2600	177.3000	177.89	-0.090%	1,733,150	+5.520%
2018-11-28	177.27	178.1700	176.9350	178.05	+0.747%	1,929,622	+5.425%
2018-11-27	176.93	177.7100	176.7300	176.73	-0.136%	2,742,931	+6.213%
2018-11-26	175.60	177.5500	175.5100	176.97	+1.039%	3,472,164	+6.069%
2018-11-23	173.42	175.2500	173.3500	175.15	+1.184%	1,142,900	+7.171%
2018-11-21	173.50	173.5700	173.0900	173.10	-0.208%	1,658,585	+8.440%
2018-11-20	172.66	173.7700	172.6100	173.46	+0.058%	2,282,492	+8.215%
2018-11-19	173.50	173.7000	173.2300	173.36	-0.081%	2,583,055	+8.278%
2018-11-16	173.54	173.9900	173.3500	173.50	-0.184%	2,959,994	+8.190%
2018-11-15	173.20	174.3000	173.0900	173.82	+0.294%	2,231,192	+7.991%
2018-11-14	173.43	174.1695	173.2000	173.31	+0.208%	2,305,688	+8.309%
2018-11-13	173.47	173.5000	172.9100	172.95	+0.040%	3,674,730	+8.534%
2018-11-12	173.42	173.9000	172.7500	172.88	-0.501%	3,330,934	+8.578%
2018-11-09	173.30	174.2900	173.3000	173.75	+0.063%	1,974,014	+8.035%
2018-11-08	173.24	174.0300	172.9500	173.64	+0.006%	2,791,456	+8.103%
2018-11-07	173.79	174.4300	173.1100	173.63	+0.075%	2,202,262	+8.109%
2018-11-06	173.25	174.7500	173.2500	173.50	+0.110%	3,528,675	+8.190%
2018-11-05	172.00	174.0000	171.3000	173.31	+0.621%	3,557,692	+8.309%
2018-11-02	172.19	172.9300	171.9200	172.24	-0.093%	4,802,327	+8.982%
2018-11-01	171.20	172.7700	171.0000	172.40	+0.443%	6,253,696	+8.881%
2018-10-31	170.40	171.7000	170.0000	171.64	+0.965%	4,907,030	+9.363%
2018-10-30	167.84	170.7300	167.4500	170.00	+0.218%	9,688,093	+10.418%
2018-10-29	174.16	174.4800	166.1000	169.63	+45.381%	30,822,033	+10.658%
2018-10-26	117.84	119.9100	115.3100	116.68	-3.186%	1,545,353	+60.876%
2018-10-25	118.23	120.9500	117.6300	120.52	+3.123%	1,500,336	+55.750%
2018-10-24	122.23	122.3500	116.7400	116.87	-4.463%	2,129,556	+60.614%
2018-10-23	120.92	123.1600	119.6600	122.33	+0.353%	1,371,072	+53.446%
2018-10-22	120.77	122.5500	119.4700	121.90	+1.482%	1,104,045	+53.987%
2018-10-19	122.56	123.8100	119.6300	120.12	-1.420%	1,466,086	+56.269%
2018-10-18	124.21	124.3350	120.8600	121.85	-2.395%	1,509,659	+54.050%
2018-10-17	125.17	125.6000	123.3200	124.84	-0.605%	1,175,344	+50.360%
2018-10-16	125.05	126.4500	124.0400	125.60	+1.667%	2,004,733	+49.451%
2018-10-15	122.55	124.9900	120.9900	123.54	+0.841%	2,437,713	+51.943%
2018-10-12	120.61	122.9300	120.1800	122.51	+4.370%	1,969,105	+53.220%
2018-10-11	117.01	120.0000	116.3057	117.38	-0.255%	2,585,774	+59.917%
2018-10-10	122.50	122.5000	117.5600	117.68	-4.154%	2,618,436	+59.509%
2018-10-09	124.07	126.1300	121.4450	122.78	-1.776%	2,667,173	+52.883%
2018-10-08	126.21	126.5700	122.6600	125.00	-1.497%	2,347,360	+50.168%
2018-10-05	127.45	129.3700	124.7600	126.90	-0.836%	2,098,802	+47.920%
2018-10-04	129.50	129.8300	127.1300	127.97	-1.607%	1,641,630	+46.683%
2018-10-03	129.95	131.0900	129.2400	130.06	+0.324%	1,158,484	+44.326%
2018-10-02	132.59	132.7800	129.1900	129.64	-2.548%	2,589,961	+44.793%
2018-10-01	137.06	137.4500	132.2800	133.03	-2.385%	1,887,244	+41.104%
2018-09-28	133.85	137.0600	133.7200	136.28	+1.694%	2,228,171	+37.738%
2018-09-27	135.74	137.3000	133.8300	134.01	-1.260%	2,057,536	+40.072%
2018-09-26	136.11	137.2900	134.9350	135.72	+0.118%	1,702,301	+38.307%
2018-09-25	134.76	136.4700	134.0600	135.56	+0.519%	2,168,898	+38.470%
2018-09-24	133.86	135.2600	132.5100	134.86	+0.178%	2,302,515	+39.189%
2018-09-21	134.38	136.0400	133.3400	134.62	+0.605%	3,929,883	+39.437%
2018-09-20	135.96	136.0500	132.2900	133.81	-6.531%	10,034,409	+40.281%
2018-09-19	142.50	143.5000	140.0400	143.16	+0.315%	3,967,439	+31.119%
2018-09-18	141.69	144.6900	140.8100	142.71	-1.150%	2,586,072	+31.532%
2018-09-17	148.62	149.1900	144.1301	144.37	-3.016%	1,542,503	+30.020%
2018-09-14	146.73	149.4800	146.7300	148.86	+1.362%	2,080,510	+26.098%
2018-09-13	151.29	151.4806	145.1700	146.86	-3.318%	3,068,240	+27.816%
2018-09-12	151.00	152.1500	148.6900	151.90	+0.669%	1,134,342	+23.575%
2018-09-11	149.58	152.9900	149.1260	150.89	+0.748%	1,464,435	+24.402%
2018-09-10	148.17	150.4400	147.8400	149.77	+1.182%	1,073,426	+25.332%
2018-09-07	145.00	149.1000	144.2300	148.02	+1.432%	1,058,666	+26.814%
2018-09-06	144.50	146.1500	143.1300	145.93	+1.144%	1,081,824	+28.630%
2018-09-05	149.46	149.4600	143.3300	144.28	-3.485%	1,583,403	+30.101%
2018-09-04	147.01	149.6300	146.2800	149.49	+1.191%	1,725,728	+25.567%
2018-08-31	146.00	148.0000	145.5800	147.73	+0.964%	1,367,687	+27.063%
2018-08-30	147.18	147.8500	145.1061	146.32	-1.001%	1,068,128	+28.287%
2018-08-29	144.02	149.7800	143.4000	147.80	+2.589%	2,741,904	+27.003%
2018-08-28	142.51	144.1800	141.5200	144.07	+1.479%	1,718,105	+30.291%
2018-08-27	142.61	143.6000	140.8700	141.97	+0.240%	1,318,958	+32.218%
2018-08-24	139.50	142.0700	139.5000	141.63	+1.527%	1,072,703	+32.535%
2018-08-23	140.29	141.2200	139.1400	139.50	-0.457%	966,153	+34.559%
2018-08-22	140.14	141.0000	139.5000	140.14	-0.029%	1,350,831	+33.945%
2018-08-21	140.32	141.4600	139.9741	140.18	+0.100%	881,567	+33.906%
2018-08-20	140.54	140.7600	139.0000	140.04	-0.078%	1,061,258	+34.040%
2018-08-17	140.78	141.3200	138.5700	140.15	-0.455%	988,973	+33.935%
2018-08-16	140.00	141.9600	140.0000	140.79	+1.193%	1,363,413	+33.326%
2018-08-15	142.33	142.6450	137.7700	139.13	-3.066%	2,807,620	+34.917%
2018-08-14	143.57	144.7100	141.9000	143.53	+0.091%	1,683,194	+30.781%
2018-08-13	144.76	145.9000	143.1900	143.40	-0.953%	734,856	+30.900%
2018-08-10	143.33	145.6300	143.1000	144.78	+0.041%	808,143	+29.652%
2018-08-09	143.07	145.8500	143.0700	144.72	+1.281%	1,250,445	+29.706%
2018-08-08	142.98	143.5600	141.5900	142.89	+0.316%	878,422	+31.367%
2018-08-07	143.69	144.5000	141.8100	142.44	-0.294%	1,335,949	+31.782%
2018-08-06	140.70	143.1150	140.3900	142.86	+1.319%	1,254,042	+31.394%
2018-08-03	141.49	141.8900	139.0400	141.00	-0.332%	1,686,572	+33.128%
2018-08-02	140.83	141.7900	139.4000	141.47	+0.078%	2,407,227	+32.685%
2018-08-01	141.95	143.1900	140.7000	141.36	+0.092%	1,409,847	+32.789%
2018-07-31	141.45	143.0852	138.4900	141.23	+0.270%	1,753,005	+32.911%
2018-07-30	145.01	145.3150	136.6300	140.85	-3.156%	3,113,821	+33.269%
2018-07-27	149.20	149.6100	144.4000	145.44	-2.625%	1,443,970	+29.064%
2018-07-26	148.22	150.9400	147.7600	149.36	+0.067%	1,724,025	+25.676%
2018-07-25	146.06	149.4700	145.5200	149.26	+2.233%	2,397,603	+25.760%
2018-07-24	149.20	150.4500	145.0500	146.00	-1.171%	2,035,655	+28.568%
2018-07-23	147.12	148.1400	146.0100	147.73	-0.101%	1,192,037	+27.063%
2018-07-20	146.54	148.8500	146.5000	147.88	+1.149%	2,813,512	+26.934%
2018-07-19	147.78	148.3500	146.0500	146.20	-1.536%	1,605,998	+28.393%
2018-07-18	147.84	149.0600	147.1300	148.48	+0.610%	1,443,257	+26.421%
2018-07-17	145.00	148.2200	144.3004	147.58	+0.930%	1,775,741	+27.192%
2018-07-16	148.00	148.8200	145.9000	146.22	-0.955%	1,502,193	+28.375%
2018-07-13	150.00	150.3300	146.9100	147.63	-1.580%	2,100,863	+27.149%
2018-07-12	145.70	150.7400	145.6400	150.00	+3.448%	3,920,781	+25.140%
2018-07-11	140.60	145.2000	140.2500	145.00	+2.070%	2,641,064	+29.455%
2018-07-10	141.34	143.4800	140.2800	142.06	+1.508%	3,625,704	+32.134%
2018-07-09	137.56	140.0400	137.1000	139.95	+2.213%	2,492,444	+34.126%
2018-07-06	135.75	137.3900	134.8500	136.92	+1.003%	1,448,073	+37.095%
2018-07-05	135.59	136.5000	134.1400	135.56	+0.222%	1,489,264	+38.470%
2018-07-03	136.98	137.5000	135.0100	135.26	-0.778%	1,176,200	+38.777%
2018-07-02	133.07	136.6200	132.3200	136.32	+1.451%	1,868,490	+37.698%
2018-06-29	135.42	137.5600	134.2300	134.37	-0.238%	2,700,796	+39.696%
2018-06-28	132.28	134.9400	130.7100	134.69	+1.469%	2,776,565	+39.364%
2018-06-27	139.00	139.5000	132.4000	132.74	-4.131%	6,312,514	+41.412%
2018-06-26	140.87	141.5440	137.8700	138.46	-0.937%	4,275,661	+35.570%
2018-06-25	140.33	141.7810	137.8300	139.77	-1.667%	4,652,198	+34.299%
2018-06-22	143.05	149.0000	140.7300	142.14	-14.234%	14,470,031	+32.060%
2018-06-21	168.03	170.1600	164.9100	165.73	-2.062%	3,963,174	+13.263%
2018-06-20	171.11	172.5400	169.0600	169.22	-0.832%	2,001,222	+10.927%
2018-06-19	172.77	172.9800	168.5000	170.64	-3.194%	2,333,646	+10.004%
2018-06-18	173.77	176.7700	173.6400	176.27	+0.731%	995,417	+6.490%
2018-06-15	174.99	175.1800	171.2285	174.99	-0.517%	1,879,775	+7.269%
2018-06-14	175.30	177.7000	175.0700	175.90	+1.075%	1,474,477	+6.714%
2018-06-13	173.35	175.6100	173.0100	174.03	+0.590%	1,754,384	+7.861%
2018-06-12	171.00	173.3900	170.6600	173.01	+1.633%	1,118,577	+8.497%
2018-06-11	171.00	171.3300	169.7401	170.23	-0.485%	848,654	+10.268%
2018-06-08	168.69	171.1600	167.7100	171.06	+1.141%	1,126,828	+9.733%
2018-06-07	172.55	172.9900	167.5700	169.13	-1.948%	1,285,798	+10.986%
2018-06-06	172.33	173.1500	171.4000	172.49	+0.093%	1,371,681	+8.824%
2018-06-05	170.00	172.4550	169.5000	172.33	+1.700%	1,601,974	+8.925%
2018-06-04	169.00	170.3355	166.1100	169.45	+0.923%	1,623,728	+10.776%
2018-06-01	163.90	167.9200	163.5700	167.90	+3.374%	1,501,286	+11.799%
2018-05-31	164.50	165.2050	161.9400	162.42	-1.192%	2,819,598	+15.571%
2018-05-30	164.76	167.1800	164.0700	164.38	+0.890%	1,935,036	+14.193%
2018-05-29	164.51	164.9100	161.9300	162.93	-1.314%	1,667,093	+15.209%
2018-05-25	165.27	166.4000	164.8300	165.10	+0.006%	1,261,253	+13.695%
2018-05-24	164.20	165.4700	163.0600	165.09	+0.505%	1,284,492	+13.702%
2018-05-23	160.22	164.2900	160.0100	164.26	+1.766%	1,426,235	+14.276%
2018-05-22	163.96	164.7200	161.0300	161.41	-0.969%	1,609,115	+16.294%
2018-05-21	164.66	165.3900	162.3303	162.99	-0.178%	1,304,971	+15.167%
2018-05-18	160.91	163.8600	160.9100	163.28	+1.366%	1,835,358	+14.962%
2018-05-17	161.36	161.9700	159.6200	161.08	-0.543%	1,521,901	+16.532%
2018-05-16	164.03	164.1700	161.1500	161.96	-0.978%	2,074,891	+15.899%
2018-05-15	164.16	164.8200	162.5100	163.56	-0.722%	2,947,382	+14.765%
2018-05-14	172.49	173.5800	163.7919	164.75	-4.476%	2,879,711	+13.936%
2018-05-11	171.67	172.6600	170.8100	172.47	+0.577%	1,235,420	+8.836%
2018-05-10	172.00	173.2700	171.0400	171.48	+0.187%	1,673,540	+9.465%
2018-05-09	168.76	171.1600	167.0100	171.16	+1.518%	1,612,042	+9.669%
2018-05-08	167.28	168.7300	166.7100	168.60	-0.095%	1,557,609	+11.335%
2018-05-07	166.59	169.2000	165.8500	168.76	+1.601%	1,538,395	+11.229%
2018-05-04	163.21	167.3600	163.1750	166.10	+1.200%	1,024,614	+13.010%
2018-05-03	162.45	165.0400	160.8600	164.13	+0.941%	1,206,417	+14.367%
2018-05-02	162.85	164.7600	161.6700	162.60	-0.331%	1,167,181	+15.443%
2018-05-01	162.50	163.2700	160.7600	163.14	+0.049%	1,620,560	+15.061%
2018-04-30	164.19	164.9400	162.4000	163.06	-0.153%	1,143,276	+15.117%
2018-04-27	164.00	165.6600	161.6700	163.31	+0.123%	1,494,598	+14.941%
2018-04-26	159.39	164.0400	158.8600	163.11	+3.143%	1,503,514	+15.082%
2018-04-25	159.79	160.6300	155.0200	158.14	-1.224%	1,561,247	+18.699%
2018-04-24	161.31	163.5600	158.2800	160.10	-0.330%	2,378,337	+17.245%
2018-04-23	159.74	162.8400	159.7400	160.63	+0.848%	1,416,722	+16.859%
2018-04-20	159.46	160.6000	158.4000	159.28	-0.537%	1,730,450	+17.849%
2018-04-19	160.56	161.3500	159.0100	160.14	-0.946%	1,566,681	+17.216%
2018-04-18	162.32	163.5000	160.8300	161.67	-0.345%	1,515,410	+16.107%
2018-04-17	161.32	162.7400	160.7200	162.23	+1.059%	1,956,437	+15.706%
2018-04-16	159.13	161.0400	158.0000	160.53	+1.788%	1,708,722	+16.931%
2018-04-13	160.00	160.3099	156.0022	157.71	-0.936%	1,359,369	+19.022%
2018-04-12	157.33	159.9800	157.3300	159.20	+1.790%	1,995,188	+17.908%
2018-04-11	156.00	158.6900	155.4900	156.40	-0.223%	1,405,898	+20.019%
2018-04-10	153.88	157.7100	153.5010	156.75	+3.582%	2,073,355	+19.751%
2018-04-09	150.58	154.0400	150.4500	151.33	+1.448%	1,274,731	+24.040%
2018-04-06	149.48	151.2000	147.5300	149.17	-1.258%	1,057,448	+25.836%
2018-04-05	152.71	153.2700	150.3500	151.07	-0.494%	1,560,426	+24.254%
2018-04-04	144.31	152.4700	144.3000	151.82	+3.097%	1,868,567	+23.640%
2018-04-03	146.09	147.7800	144.8600	147.26	+1.685%	1,515,993	+27.468%
2018-04-02	148.64	149.9600	143.8300	144.82	-3.137%	1,633,116	+29.616%
2018-03-29	146.99	150.3800	145.1600	149.51	+2.264%	2,056,968	+25.550%
2018-03-28	153.87	154.0000	143.3100	146.20	-5.323%	4,534,941	+28.393%
2018-03-27	164.61	167.3600	153.0900	154.42	+0.869%	9,216,593	+21.558%
2018-03-26	151.57	153.7800	149.5810	153.09	+3.509%	2,944,677	+22.614%
2018-03-23	151.22	152.9700	147.8700	147.90	-2.072%	1,746,167	+26.917%
2018-03-22	153.08	155.0900	150.6900	151.03	-2.278%	1,461,182	+24.287%
2018-03-21	155.43	156.1100	153.6800	154.55	-0.470%	1,202,758	+21.456%
2018-03-20	152.42	156.1200	151.6400	155.28	+2.084%	1,658,215	+20.885%
2018-03-19	154.00	155.6400	151.1800	152.11	-1.336%	2,386,477	+23.404%
2018-03-16	154.40	156.0000	153.1400	154.17	-0.168%	1,675,585	+21.755%
2018-03-15	155.16	155.6200	153.1800	154.43	-0.393%	1,523,137	+21.550%
2018-03-14	154.99	156.5900	154.2300	155.04	+0.708%	1,062,608	+21.072%
2018-03-13	156.00	156.2100	152.7800	153.95	-0.729%	1,745,264	+21.929%
2018-03-12	153.52	156.3400	152.5587	155.08	-0.257%	1,361,975	+21.041%
2018-03-09	154.85	155.5300	153.2100	155.48	+1.316%	1,362,886	+20.729%
2018-03-08	153.88	155.1000	152.1800	153.46	+0.098%	1,576,443	+22.319%
2018-03-07	148.81	157.2200	148.0400	153.31	+2.398%	2,346,158	+22.438%
2018-03-06	151.12	152.3100	148.3900	149.72	-0.073%	1,529,945	+25.374%
2018-03-05	147.62	150.2800	147.0700	149.83	+0.719%	1,217,942	+25.282%
2018-03-02	144.08	149.0200	143.3300	148.76	+2.283%	1,186,985	+26.183%
2018-03-01	147.70	147.9400	143.8000	145.44	-1.330%	1,691,333	+29.064%
2018-02-28	148.00	149.6200	147.4000	147.40	-0.027%	1,289,600	+27.347%
2018-02-27	148.67	150.3000	147.4300	147.44	-0.399%	1,649,587	+27.313%
2018-02-26	147.12	148.4400	146.6800	148.03	+0.962%	874,523	+26.805%
2018-02-23	145.67	146.6900	144.4200	146.62	+1.355%	957,267	+28.025%
2018-02-22	143.90	146.1850	143.5900	144.66	+0.865%	1,329,225	+29.759%
2018-02-21	144.88	147.9000	143.2300	143.42	-0.624%	2,395,151	+30.881%
2018-02-20	141.51	145.9700	141.1300	144.32	+1.128%	3,242,493	+30.065%
2018-02-16	139.80	143.6700	139.3700	142.71	+1.885%	2,251,428	+31.532%
2018-02-15	135.00	140.3800	134.6700	140.07	+4.382%	2,606,617	+34.012%
2018-02-14	131.00	134.5700	130.7100	134.19	+1.636%	2,205,291	+39.884%
2018-02-13	128.75	132.1800	128.0600	132.03	+2.096%	2,027,531	+42.172%
2018-02-12	127.97	130.1800	127.0400	129.32	+1.955%	1,486,690	+45.152%
2018-02-09	126.02	128.1700	121.2700	126.84	+1.757%	1,944,100	+47.990%
2018-02-08	129.56	129.5600	124.6400	124.65	-3.230%	2,050,739	+50.590%
2018-02-07	128.08	130.6900	127.8200	128.81	+0.101%	1,461,005	+45.726%
2018-02-06	124.50	129.1900	124.5000	128.68	+1.283%	2,050,959	+45.873%
2018-02-05	125.97	135.0000	125.8200	127.05	-0.750%	3,677,377	+47.745%
2018-02-02	129.93	130.0400	127.7800	128.01	-1.998%	1,382,665	+46.637%
2018-02-01	130.47	131.6900	129.5750	130.62	-0.578%	1,347,390	+43.707%
2018-01-31	132.31	133.3200	131.0100	131.38	-0.061%	1,436,236	+42.876%
2018-01-30	131.56	132.7347	130.0300	131.46	-1.121%	1,184,368	+42.789%
2018-01-29	135.01	135.7700	132.8800	132.95	-1.679%	1,529,837	+41.188%
2018-01-26	131.50	135.5400	131.3400	135.22	+3.300%	2,239,723	+38.818%
2018-01-25	129.76	131.9700	128.7900	130.90	+1.559%	1,745,009	+43.400%
2018-01-24	129.00	129.8300	128.2400	128.89	+0.577%	1,812,002	+45.636%
2018-01-23	128.23	128.4800	126.8300	128.15	+0.109%	1,486,060	+46.477%
2018-01-22	125.75	128.0700	125.1200	128.01	+1.644%	1,947,595	+46.637%
2018-01-19	125.71	126.3600	125.1000	125.94	+0.375%	1,469,180	+49.047%
2018-01-18	126.22	126.4200	124.8200	125.47	-0.893%	1,473,240	+49.605%
2018-01-17	124.87	126.9300	124.6900	126.60	+1.613%	1,081,489	+48.270%