RHT
Reliq Health Technologies Inc
stockNYSE
InactiveJul 9, 2019 8:25:00 AM EDT
189.00USD+0.687%(+1.29)
RHT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-07-08 | 187.70 | 187.81 | 187.60 | 187.71 | 0.000% | 999,413 | 0.000% |
| 2019-07-05 | 187.60 | 187.93 | 187.51 | 187.71 | +0.005% | 1,094,280 | 0.000% |
| 2019-07-03 | 187.65 | 187.95 | 187.48 | 187.70 | -0.255% | 2,290,383 | +0.005% |
| 2019-07-02 | 188.40 | 188.40 | 187.90 | 188.18 | -0.138% | 1,919,525 | -0.250% |
| 2019-07-01 | 187.95 | 188.44 | 187.55 | 188.44 | +0.362% | 1,693,432 | -0.387% |
| 2019-06-28 | 188.17 | 188.17 | 187.00 | 187.76 | -0.218% | 3,708,776 | -0.027% |
| 2019-06-27 | 188.28 | 188.34 | 187.93 | 188.17 | +0.723% | 2,935,455 | -0.244% |
| 2019-06-26 | 187.64 | 187.88 | 186.82 | 186.82 | -0.379% | 2,747,117 | +0.476% |
| 2019-06-25 | 188.00 | 188.22 | 187.53 | 187.53 | +0.043% | 2,065,709 | +0.096% |
| 2019-06-24 | 187.80 | 187.93 | 186.80 | 187.45 | -0.053% | 2,928,470 | +0.139% |
| 2019-06-21 | 188.25 | 188.33 | 187.53 | 187.55 | -0.372% | 3,760,865 | +0.085% |
| 2019-06-20 | 188.20 | 188.73 | 188.05 | 188.25 | +0.133% | 2,989,862 | -0.287% |
| 2019-06-19 | 186.45 | 189.14 | 186.40 | 188.00 | +0.831% | 4,591,548 | -0.154% |
| 2019-06-18 | 186.35 | 186.98 | 186.31 | 186.45 | +0.091% | 1,465,932 | +0.676% |
| 2019-06-17 | 186.00 | 186.99 | 185.82 | 186.28 | +0.583% | 2,274,484 | +0.768% |
| 2019-06-14 | 185.54 | 185.80 | 185.20 | 185.20 | -0.183% | 1,066,872 | +1.355% |
| 2019-06-13 | 185.15 | 186.06 | 185.15 | 185.54 | +0.270% | 1,690,246 | +1.170% |
| 2019-06-12 | 185.25 | 185.40 | 184.96 | 185.04 | -0.032% | 1,412,802 | +1.443% |
| 2019-06-11 | 185.21 | 185.51 | 185.00 | 185.10 | -0.022% | 1,188,127 | +1.410% |
| 2019-06-10 | 185.50 | 185.62 | 185.10 | 185.14 | -0.162% | 1,298,959 | +1.388% |
| 2019-06-07 | 186.00 | 186.09 | 185.27 | 185.44 | -0.054% | 1,193,693 | +1.224% |
| 2019-06-06 | 185.28 | 185.89 | 185.26 | 185.54 | +0.081% | 886,614 | +1.170% |
| 2019-06-05 | 184.76 | 185.40 | 184.73 | 185.39 | +0.531% | 1,176,309 | +1.251% |
| 2019-06-04 | 184.43 | 184.51 | 184.02 | 184.41 | +0.130% | 1,432,641 | +1.789% |
| 2019-06-03 | 184.40 | 185.08 | 184.10 | 184.17 | -0.071% | 2,116,211 | +1.922% |
| 2019-05-31 | 184.85 | 185.12 | 184.28 | 184.30 | -0.421% | 1,685,164 | +1.850% |
| 2019-05-30 | 185.42 | 185.50 | 184.96 | 185.08 | -0.119% | 1,325,779 | +1.421% |
| 2019-05-29 | 185.35 | 185.50 | 184.96 | 185.30 | -0.081% | 2,024,415 | +1.301% |
| 2019-05-28 | 185.80 | 186.17 | 185.26 | 185.45 | -0.129% | 2,190,943 | +1.219% |
| 2019-05-24 | 186.00 | 186.22 | 185.69 | 185.69 | -0.172% | 808,508 | +1.088% |
| 2019-05-23 | 186.04 | 186.36 | 185.75 | 186.01 | -0.102% | 2,669,064 | +0.914% |
| 2019-05-22 | 185.93 | 186.31 | 185.89 | 186.20 | +0.038% | 1,089,865 | +0.811% |
| 2019-05-21 | 185.55 | 186.18 | 185.52 | 186.13 | +0.253% | 1,041,503 | +0.849% |
| 2019-05-20 | 185.50 | 186.06 | 185.00 | 185.66 | +0.081% | 2,814,400 | +1.104% |
| 2019-05-17 | 185.15 | 185.57 | 185.02 | 185.51 | -0.022% | 1,025,128 | +1.186% |
| 2019-05-16 | 185.50 | 185.58 | 185.32 | 185.55 | +0.146% | 1,183,545 | +1.164% |
| 2019-05-15 | 184.75 | 185.50 | 184.75 | 185.28 | +0.178% | 1,048,901 | +1.312% |
| 2019-05-14 | 184.25 | 185.16 | 184.25 | 184.95 | +0.396% | 1,125,783 | +1.492% |
| 2019-05-13 | 184.20 | 184.68 | 184.20 | 184.22 | -0.303% | 1,256,413 | +1.894% |
| 2019-05-10 | 184.38 | 185.13 | 184.38 | 184.78 | +0.070% | 1,098,349 | +1.586% |
| 2019-05-09 | 184.09 | 184.66 | 184.05 | 184.65 | +0.184% | 1,156,276 | +1.657% |
| 2019-05-08 | 184.05 | 184.39 | 184.05 | 184.31 | +0.130% | 921,868 | +1.845% |
| 2019-05-07 | 184.25 | 184.40 | 183.89 | 184.07 | -0.125% | 1,314,226 | +1.978% |
| 2019-05-06 | 184.25 | 184.55 | 184.00 | 184.30 | +0.937% | 2,266,710 | +1.850% |
| 2019-05-03 | 182.52 | 182.69 | 182.37 | 182.59 | +0.099% | 1,732,363 | +2.804% |
| 2019-05-02 | 182.70 | 182.70 | 182.36 | 182.41 | 0.000% | 1,116,734 | +2.906% |
| 2019-05-01 | 182.55 | 182.80 | 182.36 | 182.41 | -0.066% | 1,572,346 | +2.906% |
| 2019-04-30 | 182.30 | 182.59 | 182.10 | 182.53 | +0.126% | 1,305,036 | +2.838% |
| 2019-04-29 | 182.39 | 182.53 | 182.21 | 182.30 | -0.049% | 1,131,541 | +2.968% |
| 2019-04-26 | 182.30 | 182.53 | 182.28 | 182.39 | +0.049% | 949,615 | +2.917% |
| 2019-04-25 | 182.50 | 182.70 | 182.23 | 182.30 | -0.115% | 1,016,249 | +2.968% |
| 2019-04-24 | 182.61 | 182.92 | 182.42 | 182.51 | +0.016% | 968,913 | +2.849% |
| 2019-04-23 | 182.14 | 182.74 | 182.08 | 182.48 | +0.258% | 2,112,209 | +2.866% |
| 2019-04-22 | 182.00 | 182.40 | 181.57 | 182.01 | +0.038% | 1,981,239 | +3.132% |
| 2019-04-18 | 182.60 | 182.75 | 181.87 | 181.94 | -0.340% | 1,737,178 | +3.171% |
| 2019-04-17 | 182.75 | 183.00 | 182.50 | 182.56 | -0.044% | 1,256,641 | +2.821% |
| 2019-04-16 | 182.38 | 183.22 | 182.04 | 182.64 | +0.181% | 1,111,113 | +2.776% |
| 2019-04-15 | 182.43 | 182.78 | 182.24 | 182.31 | -0.033% | 916,569 | +2.962% |
| 2019-04-12 | 182.75 | 182.98 | 182.26 | 182.37 | -0.071% | 1,165,733 | +2.928% |
| 2019-04-11 | 183.10 | 183.36 | 182.50 | 182.50 | -0.273% | 1,302,111 | +2.855% |
| 2019-04-10 | 183.13 | 183.45 | 183.00 | 183.00 | +0.038% | 1,353,486 | +2.574% |
| 2019-04-09 | 183.00 | 183.15 | 182.85 | 182.93 | -0.066% | 978,640 | +2.613% |
| 2019-04-08 | 183.17 | 183.31 | 182.85 | 183.05 | -0.109% | 948,972 | +2.546% |
| 2019-04-05 | 182.75 | 183.28 | 182.70 | 183.25 | +0.334% | 1,246,845 | +2.434% |
| 2019-04-04 | 183.14 | 183.29 | 182.60 | 182.64 | -0.197% | 1,139,224 | +2.776% |
| 2019-04-03 | 183.50 | 183.58 | 182.75 | 183.00 | -0.055% | 1,882,421 | +2.574% |
| 2019-04-02 | 183.15 | 183.54 | 182.86 | 183.10 | -0.104% | 1,119,395 | +2.518% |
| 2019-04-01 | 182.70 | 183.34 | 182.60 | 183.29 | +0.323% | 1,033,504 | +2.411% |
| 2019-03-29 | 182.07 | 183.14 | 181.85 | 182.70 | +0.423% | 1,332,271 | +2.742% |
| 2019-03-28 | 181.99 | 182.00 | 181.48 | 181.93 | +0.116% | 1,087,254 | +3.177% |
| 2019-03-27 | 181.83 | 182.15 | 181.60 | 181.72 | -0.148% | 970,960 | +3.296% |
| 2019-03-26 | 182.00 | 182.20 | 181.62 | 181.99 | +0.292% | 1,439,354 | +3.143% |
| 2019-03-25 | 182.00 | 182.36 | 181.39 | 181.46 | -0.132% | 1,471,073 | +3.444% |
| 2019-03-22 | 182.20 | 182.38 | 181.68 | 181.70 | -0.455% | 1,168,886 | +3.308% |
| 2019-03-21 | 181.92 | 182.63 | 181.92 | 182.53 | +0.264% | 929,947 | +2.838% |
| 2019-03-20 | 181.99 | 182.28 | 181.79 | 182.05 | +0.115% | 840,783 | +3.109% |
| 2019-03-19 | 181.84 | 182.15 | 181.74 | 181.84 | 0.000% | 1,158,677 | +3.228% |
| 2019-03-18 | 181.70 | 182.14 | 181.67 | 181.84 | +0.033% | 695,559 | +3.228% |
| 2019-03-15 | 181.73 | 182.00 | 181.35 | 181.78 | +0.061% | 1,550,319 | +3.262% |
| 2019-03-14 | 181.65 | 182.49 | 181.60 | 181.67 | +0.050% | 1,102,350 | +3.325% |
| 2019-03-13 | 182.76 | 182.76 | 181.50 | 181.58 | -0.520% | 1,419,399 | +3.376% |
| 2019-03-12 | 181.82 | 182.53 | 181.50 | 182.53 | +0.407% | 1,506,920 | +2.838% |
| 2019-03-11 | 180.87 | 181.84 | 180.82 | 181.79 | +0.598% | 784,823 | +3.257% |
| 2019-03-08 | 180.50 | 181.10 | 180.36 | 180.71 | +0.216% | 1,299,387 | +3.874% |
| 2019-03-07 | 181.25 | 181.42 | 180.30 | 180.32 | -0.513% | 2,028,216 | +4.098% |
| 2019-03-06 | 181.74 | 181.97 | 181.16 | 181.25 | -0.270% | 1,485,029 | +3.564% |
| 2019-03-05 | 182.80 | 182.90 | 181.63 | 181.74 | -0.618% | 2,647,407 | +3.285% |
| 2019-03-04 | 182.90 | 182.92 | 182.21 | 182.87 | +0.153% | 797,204 | +2.647% |
| 2019-03-01 | 182.90 | 183.08 | 182.15 | 182.59 | -0.005% | 1,376,760 | +2.804% |
| 2019-02-28 | 182.40 | 182.61 | 182.06 | 182.60 | +0.077% | 1,341,569 | +2.798% |
| 2019-02-27 | 182.11 | 182.53 | 181.95 | 182.46 | +0.115% | 764,324 | +2.877% |
| 2019-02-26 | 182.34 | 182.84 | 182.02 | 182.25 | -0.082% | 1,320,009 | +2.996% |
| 2019-02-25 | 183.54 | 183.54 | 182.00 | 182.40 | -0.235% | 1,348,567 | +2.911% |
| 2019-02-22 | 183.00 | 183.25 | 182.57 | 182.83 | -0.038% | 965,497 | +2.669% |
| 2019-02-21 | 182.25 | 182.95 | 181.92 | 182.90 | +0.324% | 1,202,055 | +2.630% |
| 2019-02-20 | 181.75 | 182.42 | 181.61 | 182.31 | +0.275% | 1,244,294 | +2.962% |
| 2019-02-19 | 181.00 | 182.00 | 180.95 | 181.81 | +0.459% | 1,165,825 | +3.245% |
| 2019-02-15 | 180.65 | 181.44 | 180.25 | 180.98 | +0.533% | 1,406,331 | +3.719% |
| 2019-02-14 | 180.00 | 180.41 | 179.76 | 180.02 | +0.022% | 1,152,264 | +4.272% |
| 2019-02-13 | 179.53 | 180.57 | 179.43 | 179.98 | +0.357% | 2,365,010 | +4.295% |
| 2019-02-12 | 179.41 | 179.82 | 179.03 | 179.34 | +0.089% | 2,013,697 | +4.667% |
| 2019-02-11 | 179.40 | 179.45 | 178.85 | 179.18 | -0.106% | 1,701,835 | +4.761% |
| 2019-02-08 | 178.80 | 179.39 | 178.60 | 179.37 | +0.140% | 961,142 | +4.650% |
| 2019-02-07 | 178.70 | 179.19 | 178.60 | 179.12 | +0.173% | 867,905 | +4.796% |
| 2019-02-06 | 178.49 | 179.03 | 178.48 | 178.81 | +0.067% | 1,255,242 | +4.977% |
| 2019-02-05 | 178.80 | 179.05 | 178.26 | 178.69 | +0.062% | 1,620,337 | +5.048% |
| 2019-02-04 | 178.44 | 178.58 | 177.97 | 178.58 | +0.112% | 1,544,782 | +5.113% |
| 2019-02-01 | 178.00 | 178.49 | 177.51 | 178.38 | +0.304% | 1,716,353 | +5.230% |
| 2019-01-31 | 176.22 | 178.12 | 176.22 | 177.84 | +0.788% | 2,158,109 | +5.550% |
| 2019-01-30 | 176.20 | 176.48 | 176.05 | 176.45 | +0.142% | 1,317,435 | +6.381% |
| 2019-01-29 | 176.00 | 176.44 | 176.00 | 176.20 | +0.057% | 1,148,717 | +6.532% |
| 2019-01-28 | 176.30 | 176.50 | 175.90 | 176.10 | -0.227% | 1,661,429 | +6.593% |
| 2019-01-25 | 176.50 | 176.75 | 176.26 | 176.50 | +0.085% | 1,077,240 | +6.351% |
| 2019-01-24 | 176.35 | 176.48 | 175.90 | 176.35 | +0.062% | 1,854,470 | +6.442% |
| 2019-01-23 | 175.90 | 176.50 | 175.64 | 176.24 | +0.439% | 1,445,362 | +6.508% |
| 2019-01-22 | 175.32 | 175.97 | 175.07 | 175.47 | -0.023% | 3,747,333 | +6.976% |
| 2019-01-18 | 175.90 | 176.00 | 175.25 | 175.51 | -0.131% | 1,455,712 | +6.951% |
| 2019-01-17 | 175.33 | 175.97 | 175.33 | 175.74 | +0.234% | 1,240,661 | +6.811% |
| 2019-01-16 | 175.26 | 175.98 | 175.24 | 175.33 | -0.159% | 1,711,118 | +7.061% |
| 2019-01-15 | 175.00 | 175.79 | 174.85 | 175.61 | +0.435% | 1,585,779 | +6.890% |
| 2019-01-14 | 175.60 | 176.07 | 174.75 | 174.85 | -0.687% | 3,594,391 | +7.355% |
| 2019-01-11 | 174.50 | 176.08 | 174.50 | 176.06 | +0.894% | 1,644,112 | +6.617% |
| 2019-01-10 | 174.10 | 174.76 | 174.02 | 174.50 | +0.230% | 2,680,156 | +7.570% |
| 2019-01-09 | 174.70 | 175.15 | 174.03 | 174.10 | -0.389% | 2,747,186 | +7.817% |
| 2019-01-08 | 174.75 | 175.36 | 174.30 | 174.78 | +0.160% | 2,769,102 | +7.398% |
| 2019-01-07 | 174.19 | 175.04 | 174.00 | 174.50 | +0.293% | 1,698,793 | +7.570% |
| 2019-01-04 | 174.53 | 175.16 | 173.99 | 173.99 | +0.017% | 2,225,110 | +7.886% |
| 2019-01-03 | 174.00 | 175.18 | 173.73 | 173.96 | -0.126% | 2,615,250 | +7.904% |
| 2019-01-02 | 174.91 | 175.59 | 173.53 | 174.18 | -0.831% | 3,504,145 | +7.768% |
| 2018-12-31 | 174.98 | 175.64 | 174.66 | 175.64 | +0.601% | 1,109,772 | +6.872% |
| 2018-12-28 | 175.75 | 175.78 | 174.50 | 174.59 | -0.456% | 1,439,892 | +7.515% |
| 2018-12-27 | 173.50 | 175.50 | 173.00 | 175.39 | +0.973% | 2,510,711 | +7.024% |
| 2018-12-26 | 173.54 | 174.01 | 172.74 | 173.70 | +0.434% | 4,330,949 | +8.066% |
| 2018-12-24 | 173.60 | 174.00 | 172.80 | 172.95 | -0.300% | 1,531,139 | +8.534% |
| 2018-12-21 | 175.50 | 175.80 | 173.11 | 173.47 | -0.795% | 4,503,319 | +8.209% |
| 2018-12-20 | 175.34 | 175.70 | 174.78 | 174.86 | -0.325% | 2,924,073 | +7.349% |
| 2018-12-19 | 176.60 | 176.91 | 175.08 | 175.43 | -0.324% | 4,090,249 | +7.000% |
| 2018-12-18 | 176.16 | 177.13 | 175.77 | 176.00 | 0.000% | 2,411,218 | +6.653% |
| 2018-12-17 | 176.21 | 176.39 | 175.50 | 176.00 | -0.283% | 2,594,201 | +6.653% |
| 2018-12-14 | 176.80 | 177.26 | 176.25 | 176.50 | -0.181% | 2,122,632 | +6.351% |
| 2018-12-13 | 177.07 | 177.79 | 176.77 | 176.82 | +0.045% | 2,216,916 | +6.159% |
| 2018-12-12 | 177.32 | 177.37 | 176.70 | 176.74 | +0.119% | 2,161,260 | +6.207% |
| 2018-12-11 | 177.65 | 177.65 | 176.00 | 176.53 | -0.266% | 2,224,718 | +6.333% |
| 2018-12-10 | 177.20 | 177.52 | 176.50 | 177.00 | -0.056% | 2,665,822 | +6.051% |
| 2018-12-07 | 178.15 | 178.27 | 177.00 | 177.10 | -0.645% | 1,638,119 | +5.991% |
| 2018-12-06 | 177.20 | 178.36 | 177.00 | 178.25 | +0.225% | 2,079,943 | +5.307% |
| 2018-12-04 | 178.29 | 178.35 | 177.22 | 177.85 | -0.286% | 1,588,021 | +5.544% |
| 2018-12-03 | 179.01 | 179.04 | 176.92 | 178.36 | -0.112% | 2,635,154 | +5.242% |
| 2018-11-30 | 177.85 | 179.49 | 177.52 | 178.56 | +0.377% | 2,460,181 | +5.124% |
| 2018-11-29 | 177.52 | 178.26 | 177.30 | 177.89 | -0.090% | 1,733,150 | +5.520% |
| 2018-11-28 | 177.27 | 178.17 | 176.94 | 178.05 | +0.747% | 1,929,622 | +5.425% |
| 2018-11-27 | 176.93 | 177.71 | 176.73 | 176.73 | -0.136% | 2,742,931 | +6.213% |
| 2018-11-26 | 175.60 | 177.55 | 175.51 | 176.97 | +1.039% | 3,472,164 | +6.069% |
| 2018-11-23 | 173.42 | 175.25 | 173.35 | 175.15 | +1.184% | 1,142,900 | +7.171% |
| 2018-11-21 | 173.50 | 173.57 | 173.09 | 173.10 | -0.208% | 1,658,585 | +8.440% |
| 2018-11-20 | 172.66 | 173.77 | 172.61 | 173.46 | +0.058% | 2,282,492 | +8.215% |
| 2018-11-19 | 173.50 | 173.70 | 173.23 | 173.36 | -0.081% | 2,583,055 | +8.278% |
| 2018-11-16 | 173.54 | 173.99 | 173.35 | 173.50 | -0.184% | 2,959,994 | +8.190% |
| 2018-11-15 | 173.20 | 174.30 | 173.09 | 173.82 | +0.294% | 2,231,192 | +7.991% |
| 2018-11-14 | 173.43 | 174.17 | 173.20 | 173.31 | +0.208% | 2,305,688 | +8.309% |
| 2018-11-13 | 173.47 | 173.50 | 172.91 | 172.95 | +0.040% | 3,674,730 | +8.534% |
| 2018-11-12 | 173.42 | 173.90 | 172.75 | 172.88 | -0.501% | 3,330,934 | +8.578% |
| 2018-11-09 | 173.30 | 174.29 | 173.30 | 173.75 | +0.063% | 1,974,014 | +8.035% |
| 2018-11-08 | 173.24 | 174.03 | 172.95 | 173.64 | +0.006% | 2,791,456 | +8.103% |
| 2018-11-07 | 173.79 | 174.43 | 173.11 | 173.63 | +0.075% | 2,202,262 | +8.109% |
| 2018-11-06 | 173.25 | 174.75 | 173.25 | 173.50 | +0.110% | 3,528,675 | +8.190% |
| 2018-11-05 | 172.00 | 174.00 | 171.30 | 173.31 | +0.621% | 3,557,692 | +8.309% |
| 2018-11-02 | 172.19 | 172.93 | 171.92 | 172.24 | -0.093% | 4,802,327 | +8.982% |
| 2018-11-01 | 171.20 | 172.77 | 171.00 | 172.40 | +0.443% | 6,253,696 | +8.881% |
| 2018-10-31 | 170.40 | 171.70 | 170.00 | 171.64 | +0.965% | 4,907,030 | +9.363% |
| 2018-10-30 | 167.84 | 170.73 | 167.45 | 170.00 | +0.218% | 9,688,093 | +10.418% |
| 2018-10-29 | 174.16 | 174.48 | 166.10 | 169.63 | +45.381% | 30,822,033 | +10.658% |
| 2018-10-26 | 117.84 | 119.91 | 115.31 | 116.68 | -3.186% | 1,545,353 | +60.876% |
| 2018-10-25 | 118.23 | 120.95 | 117.63 | 120.52 | +3.123% | 1,500,336 | +55.750% |
| 2018-10-24 | 122.23 | 122.35 | 116.74 | 116.87 | -4.463% | 2,129,556 | +60.614% |
| 2018-10-23 | 120.92 | 123.16 | 119.66 | 122.33 | +0.353% | 1,371,072 | +53.446% |
| 2018-10-22 | 120.77 | 122.55 | 119.47 | 121.90 | +1.482% | 1,104,045 | +53.987% |
| 2018-10-19 | 122.56 | 123.81 | 119.63 | 120.12 | -1.420% | 1,466,086 | +56.269% |
| 2018-10-18 | 124.21 | 124.33 | 120.86 | 121.85 | -2.395% | 1,509,659 | +54.050% |
| 2018-10-17 | 125.17 | 125.60 | 123.32 | 124.84 | -0.605% | 1,175,344 | +50.360% |
| 2018-10-16 | 125.05 | 126.45 | 124.04 | 125.60 | +1.667% | 2,004,733 | +49.451% |
| 2018-10-15 | 122.55 | 124.99 | 120.99 | 123.54 | +0.841% | 2,437,713 | +51.943% |
| 2018-10-12 | 120.61 | 122.93 | 120.18 | 122.51 | +4.370% | 1,969,105 | +53.220% |
| 2018-10-11 | 117.01 | 120.00 | 116.31 | 117.38 | -0.255% | 2,585,774 | +59.917% |
| 2018-10-10 | 122.50 | 122.50 | 117.56 | 117.68 | -4.154% | 2,618,436 | +59.509% |
| 2018-10-09 | 124.07 | 126.13 | 121.44 | 122.78 | -1.776% | 2,667,173 | +52.883% |
| 2018-10-08 | 126.21 | 126.57 | 122.66 | 125.00 | -1.497% | 2,347,360 | +50.168% |
| 2018-10-05 | 127.45 | 129.37 | 124.76 | 126.90 | -0.836% | 2,098,802 | +47.920% |
| 2018-10-04 | 129.50 | 129.83 | 127.13 | 127.97 | -1.607% | 1,641,630 | +46.683% |
| 2018-10-03 | 129.95 | 131.09 | 129.24 | 130.06 | +0.324% | 1,158,484 | +44.326% |
| 2018-10-02 | 132.59 | 132.78 | 129.19 | 129.64 | -2.548% | 2,589,961 | +44.793% |
| 2018-10-01 | 137.06 | 137.45 | 132.28 | 133.03 | -2.385% | 1,887,244 | +41.104% |
| 2018-09-28 | 133.85 | 137.06 | 133.72 | 136.28 | +1.694% | 2,228,171 | +37.738% |
| 2018-09-27 | 135.74 | 137.30 | 133.83 | 134.01 | -1.260% | 2,057,536 | +40.072% |
| 2018-09-26 | 136.11 | 137.29 | 134.94 | 135.72 | +0.118% | 1,702,301 | +38.307% |
| 2018-09-25 | 134.76 | 136.47 | 134.06 | 135.56 | +0.519% | 2,168,898 | +38.470% |
| 2018-09-24 | 133.86 | 135.26 | 132.51 | 134.86 | +0.178% | 2,302,515 | +39.189% |
| 2018-09-21 | 134.38 | 136.04 | 133.34 | 134.62 | +0.605% | 3,929,883 | +39.437% |
| 2018-09-20 | 135.96 | 136.05 | 132.29 | 133.81 | -6.531% | 10,034,409 | +40.281% |
| 2018-09-19 | 142.50 | 143.50 | 140.04 | 143.16 | +0.315% | 3,967,439 | +31.119% |
| 2018-09-18 | 141.69 | 144.69 | 140.81 | 142.71 | -1.150% | 2,586,072 | +31.532% |
| 2018-09-17 | 148.62 | 149.19 | 144.13 | 144.37 | -3.016% | 1,542,503 | +30.020% |
| 2018-09-14 | 146.73 | 149.48 | 146.73 | 148.86 | +1.362% | 2,080,510 | +26.098% |
| 2018-09-13 | 151.29 | 151.48 | 145.17 | 146.86 | -3.318% | 3,068,240 | +27.816% |
| 2018-09-12 | 151.00 | 152.15 | 148.69 | 151.90 | +0.669% | 1,134,342 | +23.575% |
| 2018-09-11 | 149.58 | 152.99 | 149.13 | 150.89 | +0.748% | 1,464,435 | +24.402% |
| 2018-09-10 | 148.17 | 150.44 | 147.84 | 149.77 | +1.182% | 1,073,426 | +25.332% |
| 2018-09-07 | 145.00 | 149.10 | 144.23 | 148.02 | +1.432% | 1,058,666 | +26.814% |
| 2018-09-06 | 144.50 | 146.15 | 143.13 | 145.93 | +1.144% | 1,081,824 | +28.630% |
| 2018-09-05 | 149.46 | 149.46 | 143.33 | 144.28 | -3.485% | 1,583,403 | +30.101% |
| 2018-09-04 | 147.01 | 149.63 | 146.28 | 149.49 | +1.191% | 1,725,728 | +25.567% |
| 2018-08-31 | 146.00 | 148.00 | 145.58 | 147.73 | +0.964% | 1,367,687 | +27.063% |
| 2018-08-30 | 147.18 | 147.85 | 145.11 | 146.32 | -1.001% | 1,068,128 | +28.287% |
| 2018-08-29 | 144.02 | 149.78 | 143.40 | 147.80 | +2.589% | 2,741,904 | +27.003% |
| 2018-08-28 | 142.51 | 144.18 | 141.52 | 144.07 | +1.479% | 1,718,105 | +30.291% |
| 2018-08-27 | 142.61 | 143.60 | 140.87 | 141.97 | +0.240% | 1,318,958 | +32.218% |
| 2018-08-24 | 139.50 | 142.07 | 139.50 | 141.63 | +1.527% | 1,072,703 | +32.535% |
| 2018-08-23 | 140.29 | 141.22 | 139.14 | 139.50 | -0.457% | 966,153 | +34.559% |
| 2018-08-22 | 140.14 | 141.00 | 139.50 | 140.14 | -0.029% | 1,350,831 | +33.945% |
| 2018-08-21 | 140.32 | 141.46 | 139.97 | 140.18 | +0.100% | 881,567 | +33.906% |
| 2018-08-20 | 140.54 | 140.76 | 139.00 | 140.04 | -0.078% | 1,061,258 | +34.040% |
| 2018-08-17 | 140.78 | 141.32 | 138.57 | 140.15 | -0.455% | 988,973 | +33.935% |
| 2018-08-16 | 140.00 | 141.96 | 140.00 | 140.79 | +1.193% | 1,363,413 | +33.326% |
| 2018-08-15 | 142.33 | 142.65 | 137.77 | 139.13 | -3.066% | 2,807,620 | +34.917% |
| 2018-08-14 | 143.57 | 144.71 | 141.90 | 143.53 | +0.091% | 1,683,194 | +30.781% |
| 2018-08-13 | 144.76 | 145.90 | 143.19 | 143.40 | -0.953% | 734,856 | +30.900% |
| 2018-08-10 | 143.33 | 145.63 | 143.10 | 144.78 | +0.041% | 808,143 | +29.652% |
| 2018-08-09 | 143.07 | 145.85 | 143.07 | 144.72 | +1.281% | 1,250,445 | +29.706% |
| 2018-08-08 | 142.98 | 143.56 | 141.59 | 142.89 | +0.316% | 878,422 | +31.367% |
| 2018-08-07 | 143.69 | 144.50 | 141.81 | 142.44 | -0.294% | 1,335,949 | +31.782% |
| 2018-08-06 | 140.70 | 143.12 | 140.39 | 142.86 | +1.319% | 1,254,042 | +31.394% |
| 2018-08-03 | 141.49 | 141.89 | 139.04 | 141.00 | -0.332% | 1,686,572 | +33.128% |
| 2018-08-02 | 140.83 | 141.79 | 139.40 | 141.47 | +0.078% | 2,407,227 | +32.685% |
| 2018-08-01 | 141.95 | 143.19 | 140.70 | 141.36 | +0.092% | 1,409,847 | +32.789% |
| 2018-07-31 | 141.45 | 143.09 | 138.49 | 141.23 | +0.270% | 1,753,005 | +32.911% |
| 2018-07-30 | 145.01 | 145.31 | 136.63 | 140.85 | -3.156% | 3,113,821 | +33.269% |
| 2018-07-27 | 149.20 | 149.61 | 144.40 | 145.44 | -2.625% | 1,443,970 | +29.064% |
| 2018-07-26 | 148.22 | 150.94 | 147.76 | 149.36 | +0.067% | 1,724,025 | +25.676% |
| 2018-07-25 | 146.06 | 149.47 | 145.52 | 149.26 | +2.233% | 2,397,603 | +25.760% |
| 2018-07-24 | 149.20 | 150.45 | 145.05 | 146.00 | -1.171% | 2,035,655 | +28.568% |
| 2018-07-23 | 147.12 | 148.14 | 146.01 | 147.73 | -0.101% | 1,192,037 | +27.063% |
| 2018-07-20 | 146.54 | 148.85 | 146.50 | 147.88 | +1.149% | 2,813,512 | +26.934% |
| 2018-07-19 | 147.78 | 148.35 | 146.05 | 146.20 | -1.536% | 1,605,998 | +28.393% |
| 2018-07-18 | 147.84 | 149.06 | 147.13 | 148.48 | +0.610% | 1,443,257 | +26.421% |
| 2018-07-17 | 145.00 | 148.22 | 144.30 | 147.58 | +0.930% | 1,775,741 | +27.192% |
| 2018-07-16 | 148.00 | 148.82 | 145.90 | 146.22 | -0.955% | 1,502,193 | +28.375% |
| 2018-07-13 | 150.00 | 150.33 | 146.91 | 147.63 | -1.580% | 2,100,863 | +27.149% |
| 2018-07-12 | 145.70 | 150.74 | 145.64 | 150.00 | +3.448% | 3,920,781 | +25.140% |
| 2018-07-11 | 140.60 | 145.20 | 140.25 | 145.00 | +2.070% | 2,641,064 | +29.455% |
| 2018-07-10 | 141.34 | 143.48 | 140.28 | 142.06 | +1.508% | 3,625,704 | +32.134% |
| 2018-07-09 | 137.56 | 140.04 | 137.10 | 139.95 | +2.213% | 2,492,444 | +34.126% |
| 2018-07-06 | 135.75 | 137.39 | 134.85 | 136.92 | +1.003% | 1,448,073 | +37.095% |
| 2018-07-05 | 135.59 | 136.50 | 134.14 | 135.56 | +0.222% | 1,489,264 | +38.470% |
| 2018-07-03 | 136.98 | 137.50 | 135.01 | 135.26 | -0.778% | 1,176,200 | +38.777% |
| 2018-07-02 | 133.07 | 136.62 | 132.32 | 136.32 | +1.451% | 1,868,490 | +37.698% |
| 2018-06-29 | 135.42 | 137.56 | 134.23 | 134.37 | -0.238% | 2,700,796 | +39.696% |
| 2018-06-28 | 132.28 | 134.94 | 130.71 | 134.69 | +1.469% | 2,776,565 | +39.364% |
| 2018-06-27 | 139.00 | 139.50 | 132.40 | 132.74 | -4.131% | 6,312,514 | +41.412% |
| 2018-06-26 | 140.87 | 141.54 | 137.87 | 138.46 | -0.937% | 4,275,661 | +35.570% |
| 2018-06-25 | 140.33 | 141.78 | 137.83 | 139.77 | -1.667% | 4,652,198 | +34.299% |
| 2018-06-22 | 143.05 | 149.00 | 140.73 | 142.14 | -14.234% | 14,470,031 | +32.060% |
| 2018-06-21 | 168.03 | 170.16 | 164.91 | 165.73 | -2.062% | 3,963,174 | +13.263% |
| 2018-06-20 | 171.11 | 172.54 | 169.06 | 169.22 | -0.832% | 2,001,222 | +10.927% |
| 2018-06-19 | 172.77 | 172.98 | 168.50 | 170.64 | -3.194% | 2,333,646 | +10.004% |
| 2018-06-18 | 173.77 | 176.77 | 173.64 | 176.27 | +0.731% | 995,417 | +6.490% |
| 2018-06-15 | 174.99 | 175.18 | 171.23 | 174.99 | -0.517% | 1,879,775 | +7.269% |
| 2018-06-14 | 175.30 | 177.70 | 175.07 | 175.90 | +1.075% | 1,474,477 | +6.714% |
| 2018-06-13 | 173.35 | 175.61 | 173.01 | 174.03 | +0.590% | 1,754,384 | +7.861% |
| 2018-06-12 | 171.00 | 173.39 | 170.66 | 173.01 | +1.633% | 1,118,577 | +8.497% |
| 2018-06-11 | 171.00 | 171.33 | 169.74 | 170.23 | -0.485% | 848,654 | +10.268% |
| 2018-06-08 | 168.69 | 171.16 | 167.71 | 171.06 | +1.141% | 1,126,828 | +9.733% |
| 2018-06-07 | 172.55 | 172.99 | 167.57 | 169.13 | -1.948% | 1,285,798 | +10.986% |
| 2018-06-06 | 172.33 | 173.15 | 171.40 | 172.49 | +0.093% | 1,371,681 | +8.824% |
| 2018-06-05 | 170.00 | 172.46 | 169.50 | 172.33 | +1.700% | 1,601,974 | +8.925% |
| 2018-06-04 | 169.00 | 170.34 | 166.11 | 169.45 | +0.923% | 1,623,728 | +10.776% |
| 2018-06-01 | 163.90 | 167.92 | 163.57 | 167.90 | +3.374% | 1,501,286 | +11.799% |
| 2018-05-31 | 164.50 | 165.21 | 161.94 | 162.42 | -1.192% | 2,819,598 | +15.571% |
| 2018-05-30 | 164.76 | 167.18 | 164.07 | 164.38 | +0.890% | 1,935,036 | +14.193% |
| 2018-05-29 | 164.51 | 164.91 | 161.93 | 162.93 | -1.314% | 1,667,093 | +15.209% |
| 2018-05-25 | 165.27 | 166.40 | 164.83 | 165.10 | +0.006% | 1,261,253 | +13.695% |
| 2018-05-24 | 164.20 | 165.47 | 163.06 | 165.09 | +0.505% | 1,284,492 | +13.702% |
| 2018-05-23 | 160.22 | 164.29 | 160.01 | 164.26 | +1.766% | 1,426,235 | +14.276% |
| 2018-05-22 | 163.96 | 164.72 | 161.03 | 161.41 | -0.969% | 1,609,115 | +16.294% |
| 2018-05-21 | 164.66 | 165.39 | 162.33 | 162.99 | -0.178% | 1,304,971 | +15.167% |
| 2018-05-18 | 160.91 | 163.86 | 160.91 | 163.28 | +1.366% | 1,835,358 | +14.962% |
| 2018-05-17 | 161.36 | 161.97 | 159.62 | 161.08 | -0.543% | 1,521,901 | +16.532% |
| 2018-05-16 | 164.03 | 164.17 | 161.15 | 161.96 | -0.978% | 2,074,891 | +15.899% |
| 2018-05-15 | 164.16 | 164.82 | 162.51 | 163.56 | -0.722% | 2,947,382 | +14.765% |
| 2018-05-14 | 172.49 | 173.58 | 163.79 | 164.75 | -4.476% | 2,879,711 | +13.936% |
| 2018-05-11 | 171.67 | 172.66 | 170.81 | 172.47 | +0.577% | 1,235,420 | +8.836% |
| 2018-05-10 | 172.00 | 173.27 | 171.04 | 171.48 | +0.187% | 1,673,540 | +9.465% |
| 2018-05-09 | 168.76 | 171.16 | 167.01 | 171.16 | +1.518% | 1,612,042 | +9.669% |
| 2018-05-08 | 167.28 | 168.73 | 166.71 | 168.60 | -0.095% | 1,557,609 | +11.335% |
| 2018-05-07 | 166.59 | 169.20 | 165.85 | 168.76 | +1.601% | 1,538,395 | +11.229% |
| 2018-05-04 | 163.21 | 167.36 | 163.18 | 166.10 | +1.200% | 1,024,614 | +13.010% |
| 2018-05-03 | 162.45 | 165.04 | 160.86 | 164.13 | +0.941% | 1,206,417 | +14.367% |
| 2018-05-02 | 162.85 | 164.76 | 161.67 | 162.60 | -0.331% | 1,167,181 | +15.443% |
| 2018-05-01 | 162.50 | 163.27 | 160.76 | 163.14 | +0.049% | 1,620,560 | +15.061% |
| 2018-04-30 | 164.19 | 164.94 | 162.40 | 163.06 | -0.153% | 1,143,276 | +15.117% |
| 2018-04-27 | 164.00 | 165.66 | 161.67 | 163.31 | +0.123% | 1,494,598 | +14.941% |
| 2018-04-26 | 159.39 | 164.04 | 158.86 | 163.11 | +3.143% | 1,503,514 | +15.082% |
| 2018-04-25 | 159.79 | 160.63 | 155.02 | 158.14 | -1.224% | 1,561,247 | +18.699% |
| 2018-04-24 | 161.31 | 163.56 | 158.28 | 160.10 | -0.330% | 2,378,337 | +17.245% |
| 2018-04-23 | 159.74 | 162.84 | 159.74 | 160.63 | +0.848% | 1,416,722 | +16.859% |
| 2018-04-20 | 159.46 | 160.60 | 158.40 | 159.28 | -0.537% | 1,730,450 | +17.849% |
| 2018-04-19 | 160.56 | 161.35 | 159.01 | 160.14 | -0.946% | 1,566,681 | +17.216% |
| 2018-04-18 | 162.32 | 163.50 | 160.83 | 161.67 | -0.345% | 1,515,410 | +16.107% |
| 2018-04-17 | 161.32 | 162.74 | 160.72 | 162.23 | +1.059% | 1,956,437 | +15.706% |
| 2018-04-16 | 159.13 | 161.04 | 158.00 | 160.53 | +1.788% | 1,708,722 | +16.931% |
| 2018-04-13 | 160.00 | 160.31 | 156.00 | 157.71 | -0.936% | 1,359,369 | +19.022% |
| 2018-04-12 | 157.33 | 159.98 | 157.33 | 159.20 | +1.790% | 1,995,188 | +17.908% |
| 2018-04-11 | 156.00 | 158.69 | 155.49 | 156.40 | -0.223% | 1,405,898 | +20.019% |
| 2018-04-10 | 153.88 | 157.71 | 153.50 | 156.75 | +3.582% | 2,073,355 | +19.751% |
| 2018-04-09 | 150.58 | 154.04 | 150.45 | 151.33 | +1.448% | 1,274,731 | +24.040% |
| 2018-04-06 | 149.48 | 151.20 | 147.53 | 149.17 | -1.258% | 1,057,448 | +25.836% |
| 2018-04-05 | 152.71 | 153.27 | 150.35 | 151.07 | -0.494% | 1,560,426 | +24.254% |
| 2018-04-04 | 144.31 | 152.47 | 144.30 | 151.82 | +3.097% | 1,868,567 | +23.640% |
| 2018-04-03 | 146.09 | 147.78 | 144.86 | 147.26 | +1.685% | 1,515,993 | +27.468% |
| 2018-04-02 | 148.64 | 149.96 | 143.83 | 144.82 | -3.137% | 1,633,116 | +29.616% |
| 2018-03-29 | 146.99 | 150.38 | 145.16 | 149.51 | +2.264% | 2,056,968 | +25.550% |
| 2018-03-28 | 153.87 | 154.00 | 143.31 | 146.20 | -5.323% | 4,534,941 | +28.393% |
| 2018-03-27 | 164.61 | 167.36 | 153.09 | 154.42 | +0.869% | 9,216,593 | +21.558% |
| 2018-03-26 | 151.57 | 153.78 | 149.58 | 153.09 | +3.509% | 2,944,677 | +22.614% |
| 2018-03-23 | 151.22 | 152.97 | 147.87 | 147.90 | -2.072% | 1,746,167 | +26.917% |
| 2018-03-22 | 153.08 | 155.09 | 150.69 | 151.03 | -2.278% | 1,461,182 | +24.287% |
| 2018-03-21 | 155.43 | 156.11 | 153.68 | 154.55 | -0.470% | 1,202,758 | +21.456% |
| 2018-03-20 | 152.42 | 156.12 | 151.64 | 155.28 | +2.084% | 1,658,215 | +20.885% |
| 2018-03-19 | 154.00 | 155.64 | 151.18 | 152.11 | -1.336% | 2,386,477 | +23.404% |
| 2018-03-16 | 154.40 | 156.00 | 153.14 | 154.17 | -0.168% | 1,675,585 | +21.755% |
| 2018-03-15 | 155.16 | 155.62 | 153.18 | 154.43 | -0.393% | 1,523,137 | +21.550% |
| 2018-03-14 | 154.99 | 156.59 | 154.23 | 155.04 | +0.708% | 1,062,608 | +21.072% |
| 2018-03-13 | 156.00 | 156.21 | 152.78 | 153.95 | -0.729% | 1,745,264 | +21.929% |
| 2018-03-12 | 153.52 | 156.34 | 152.56 | 155.08 | -0.257% | 1,361,975 | +21.041% |
| 2018-03-09 | 154.85 | 155.53 | 153.21 | 155.48 | +1.316% | 1,362,886 | +20.729% |
| 2018-03-08 | 153.88 | 155.10 | 152.18 | 153.46 | +0.098% | 1,576,443 | +22.319% |
| 2018-03-07 | 148.81 | 157.22 | 148.04 | 153.31 | +2.398% | 2,346,158 | +22.438% |
| 2018-03-06 | 151.12 | 152.31 | 148.39 | 149.72 | -0.073% | 1,529,945 | +25.374% |
| 2018-03-05 | 147.62 | 150.28 | 147.07 | 149.83 | +0.719% | 1,217,942 | +25.282% |
| 2018-03-02 | 144.08 | 149.02 | 143.33 | 148.76 | +2.283% | 1,186,985 | +26.183% |
| 2018-03-01 | 147.70 | 147.94 | 143.80 | 145.44 | -1.330% | 1,691,333 | +29.064% |
| 2018-02-28 | 148.00 | 149.62 | 147.40 | 147.40 | -0.027% | 1,289,600 | +27.347% |
| 2018-02-27 | 148.67 | 150.30 | 147.43 | 147.44 | -0.399% | 1,649,587 | +27.313% |
| 2018-02-26 | 147.12 | 148.44 | 146.68 | 148.03 | +0.962% | 874,523 | +26.805% |
| 2018-02-23 | 145.67 | 146.69 | 144.42 | 146.62 | +1.355% | 957,267 | +28.025% |
| 2018-02-22 | 143.90 | 146.19 | 143.59 | 144.66 | +0.865% | 1,329,225 | +29.759% |
| 2018-02-21 | 144.88 | 147.90 | 143.23 | 143.42 | -0.624% | 2,395,151 | +30.881% |
| 2018-02-20 | 141.51 | 145.97 | 141.13 | 144.32 | +1.128% | 3,242,493 | +30.065% |
| 2018-02-16 | 139.80 | 143.67 | 139.37 | 142.71 | +1.885% | 2,251,428 | +31.532% |
| 2018-02-15 | 135.00 | 140.38 | 134.67 | 140.07 | +4.382% | 2,606,617 | +34.012% |
| 2018-02-14 | 131.00 | 134.57 | 130.71 | 134.19 | +1.636% | 2,205,291 | +39.884% |
| 2018-02-13 | 128.75 | 132.18 | 128.06 | 132.03 | +2.096% | 2,027,531 | +42.172% |
| 2018-02-12 | 127.97 | 130.18 | 127.04 | 129.32 | +1.955% | 1,486,690 | +45.152% |
| 2018-02-09 | 126.02 | 128.17 | 121.27 | 126.84 | +1.757% | 1,944,100 | +47.990% |
| 2018-02-08 | 129.56 | 129.56 | 124.64 | 124.65 | -3.230% | 2,050,739 | +50.590% |
| 2018-02-07 | 128.08 | 130.69 | 127.82 | 128.81 | +0.101% | 1,461,005 | +45.726% |
| 2018-02-06 | 124.50 | 129.19 | 124.50 | 128.68 | +1.283% | 2,050,959 | +45.873% |
| 2018-02-05 | 125.97 | 135.00 | 125.82 | 127.05 | -0.750% | 3,677,377 | +47.745% |
| 2018-02-02 | 129.93 | 130.04 | 127.78 | 128.01 | -1.998% | 1,382,665 | +46.637% |
| 2018-02-01 | 130.47 | 131.69 | 129.57 | 130.62 | -0.578% | 1,347,390 | +43.707% |
| 2018-01-31 | 132.31 | 133.32 | 131.01 | 131.38 | -0.061% | 1,436,236 | +42.876% |
| 2018-01-30 | 131.56 | 132.73 | 130.03 | 131.46 | -1.121% | 1,184,368 | +42.789% |
| 2018-01-29 | 135.01 | 135.77 | 132.88 | 132.95 | -1.679% | 1,529,837 | +41.188% |
| 2018-01-26 | 131.50 | 135.54 | 131.34 | 135.22 | +3.300% | 2,239,723 | +38.818% |
| 2018-01-25 | 129.76 | 131.97 | 128.79 | 130.90 | +1.559% | 1,745,009 | +43.400% |
| 2018-01-24 | 129.00 | 129.83 | 128.24 | 128.89 | +0.577% | 1,812,002 | +45.636% |
| 2018-01-23 | 128.23 | 128.48 | 126.83 | 128.15 | +0.109% | 1,486,060 | +46.477% |
| 2018-01-22 | 125.75 | 128.07 | 125.12 | 128.01 | +1.644% | 1,947,595 | +46.637% |
| 2018-01-19 | 125.71 | 126.36 | 125.10 | 125.94 | +0.375% | 1,469,180 | +49.047% |
| 2018-01-18 | 126.22 | 126.42 | 124.82 | 125.47 | -0.893% | 1,473,240 | +49.605% |
| 2018-01-17 | 124.87 | 126.93 | 124.69 | 126.60 | 0.000% | 1,081,489 | +48.270% |