Dark

RTEC
Rudolph Technologies, Inc.
stock NYSE

Inactive

Oct 25, 2019

28.50USD-0.454%(-0.13)1,611,094

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-25	28.5900	29.4300	28.3000	28.5000	-0.454%	1,611,094	0.000%
2019-10-24	27.4600	29.0000	27.4600	28.6300	+5.412%	524,704	-0.454%
2019-10-23	27.2900	27.7500	26.7400	27.1600	-1.129%	230,481	+4.934%
2019-10-22	27.2900	27.5850	26.9000	27.4700	+0.512%	249,681	+3.750%
2019-10-21	27.1200	27.8000	27.0700	27.3300	+1.864%	86,086	+4.281%
2019-10-18	27.1600	27.4100	26.6600	26.8300	-1.829%	125,291	+6.224%
2019-10-17	27.0700	27.6900	27.0700	27.3300	+1.523%	178,368	+4.281%
2019-10-16	26.6700	27.2400	26.6700	26.9200	+0.074%	64,426	+5.869%
2019-10-15	26.4700	27.0300	26.3800	26.9000	+1.586%	83,553	+5.948%
2019-10-14	26.4800	26.7100	26.1450	26.4800	-0.339%	83,714	+7.628%
2019-10-11	26.9200	27.3300	26.5300	26.5700	+0.530%	169,554	+7.264%
2019-10-10	26.5500	26.8600	26.1300	26.4300	+0.076%	201,911	+7.832%
2019-10-09	26.2000	26.6200	26.0400	26.4100	+1.538%	99,924	+7.914%
2019-10-08	26.5400	26.7000	25.9200	26.0100	-3.092%	134,761	+9.573%
2019-10-07	26.8800	27.1000	26.6400	26.8400	+0.075%	136,725	+6.185%
2019-10-04	26.2400	26.8500	26.0600	26.8200	+2.680%	114,369	+6.264%
2019-10-03	26.3300	26.4500	25.4100	26.1200	-0.760%	170,559	+9.112%
2019-10-02	26.2800	26.5000	26.0000	26.3200	-0.303%	246,959	+8.283%
2019-10-01	26.5100	27.2050	26.0500	26.4000	+0.152%	260,360	+7.955%
2019-09-30	26.2400	26.6600	26.1000	26.3600	+0.919%	137,737	+8.118%
2019-09-27	26.3300	26.3300	25.6300	26.1200	-1.061%	279,704	+9.112%
2019-09-26	26.4200	26.4500	25.9600	26.4000	0.000%	107,924	+7.955%
2019-09-25	26.3100	26.7800	25.9900	26.4000	-0.038%	93,756	+7.955%
2019-09-24	26.5600	26.8600	26.1000	26.4100	+0.152%	154,117	+7.914%
2019-09-23	25.5800	26.4900	25.4600	26.3700	+2.807%	94,767	+8.077%
2019-09-20	25.9500	26.0400	25.4500	25.6500	-1.384%	443,788	+11.111%
2019-09-19	26.0000	26.4500	25.9000	26.0100	+0.386%	227,204	+9.573%
2019-09-18	25.9000	25.9700	25.5500	25.9100	-0.039%	116,020	+9.996%
2019-09-17	25.3900	25.9600	25.1700	25.9200	+1.448%	120,372	+9.954%
2019-09-16	24.7500	25.6500	24.7500	25.5500	+2.323%	148,568	+11.546%
2019-09-13	25.4800	25.4800	24.9100	24.9700	-1.693%	148,678	+14.137%
2019-09-12	25.1300	25.4900	24.5400	25.4000	+1.967%	216,849	+12.205%
2019-09-11	23.8500	25.0700	23.8200	24.9100	+4.488%	220,350	+14.412%
2019-09-10	23.3100	23.9200	23.0100	23.8400	+2.055%	132,918	+19.547%
2019-09-09	23.0300	23.4100	22.8700	23.3600	+3.044%	226,260	+22.003%
2019-09-06	22.9900	22.9900	22.5300	22.6700	-1.134%	136,090	+25.717%
2019-09-05	22.8100	23.6800	22.7200	22.9300	+2.184%	150,465	+24.291%
2019-09-04	22.2700	22.7000	22.2500	22.4400	+2.186%	371,379	+27.005%
2019-09-03	21.8000	22.1700	21.7000	21.9600	-0.136%	230,235	+29.781%
2019-08-30	22.3400	22.3400	21.5600	21.9900	-2.353%	251,833	+29.604%
2019-08-29	22.2100	22.7400	22.1400	22.5200	+2.972%	182,566	+26.554%
2019-08-28	21.8100	22.1800	21.7200	21.8700	-0.319%	115,357	+30.316%
2019-08-27	22.2500	22.2500	21.6000	21.9400	-0.948%	165,571	+29.900%
2019-08-26	22.7400	22.8500	22.0600	22.1500	-1.380%	87,263	+28.668%
2019-08-23	23.3300	23.3300	22.2700	22.4600	-4.831%	132,833	+26.892%
2019-08-22	23.7800	23.7800	23.1400	23.6000	0.000%	142,401	+20.763%
2019-08-21	23.1800	23.6100	22.7216	23.6000	+3.237%	359,995	+20.763%
2019-08-20	23.2800	23.3400	22.8300	22.8600	-2.099%	98,373	+24.672%
2019-08-19	23.2400	23.6800	23.2400	23.3500	+0.908%	167,450	+22.056%
2019-08-16	22.6700	23.1900	22.6700	23.1400	+2.616%	231,855	+23.163%
2019-08-15	22.8300	22.8400	22.1200	22.5500	-0.792%	158,146	+26.386%
2019-08-14	22.7800	23.2500	22.3700	22.7300	-1.644%	411,695	+25.385%
2019-08-13	22.9900	23.4900	22.8500	23.1100	+0.741%	116,775	+23.323%
2019-08-12	23.2900	23.4800	22.9100	22.9400	-2.341%	139,797	+24.237%
2019-08-09	24.2200	24.2200	23.2600	23.4900	-3.413%	236,954	+21.328%
2019-08-08	24.8000	24.8700	24.2800	24.3200	-0.572%	191,341	+17.188%
2019-08-07	24.4000	24.8900	24.3000	24.4600	-0.771%	118,532	+16.517%
2019-08-06	25.4800	25.5773	24.4800	24.6500	-2.492%	268,757	+15.619%
2019-08-05	26.0000	26.1900	24.9200	25.2800	-4.206%	250,254	+12.737%
2019-08-02	26.4700	26.5895	25.9100	26.3900	-0.901%	217,993	+7.995%
2019-08-01	27.0000	28.0000	26.2500	26.6300	-1.077%	325,198	+7.022%
2019-07-31	26.2800	27.2400	25.5405	26.9200	-6.137%	852,055	+5.869%
2019-07-30	27.9900	28.8500	27.9500	28.6800	+1.594%	179,851	-0.628%
2019-07-29	28.4400	28.4880	27.7900	28.2300	-0.982%	229,852	+0.956%
2019-07-26	28.7200	28.7300	28.1800	28.5100	-0.315%	159,801	-0.035%
2019-07-25	28.8900	29.5700	28.3400	28.6000	-1.718%	440,682	-0.350%
2019-07-24	27.9800	29.1900	27.9800	29.1000	+4.152%	246,199	-2.062%
2019-07-23	27.6800	28.0300	27.5200	27.9400	+1.232%	78,907	+2.004%
2019-07-22	27.2100	27.8700	27.1600	27.6000	+2.071%	86,019	+3.261%
2019-07-19	26.8600	27.2400	26.4000	27.0400	+0.222%	221,733	+5.399%
2019-07-18	26.5700	27.3600	26.5700	26.9800	+1.543%	115,225	+5.634%
2019-07-17	26.9000	26.9000	26.1900	26.5700	-0.338%	146,871	+7.264%
2019-07-16	27.1500	27.1500	26.6500	26.6600	-2.057%	138,039	+6.902%
2019-07-15	27.1600	27.2800	26.5900	27.2200	+0.852%	108,527	+4.702%
2019-07-12	26.8000	27.1500	26.6700	26.9900	+0.822%	90,389	+5.595%
2019-07-11	26.8200	26.9100	26.5400	26.7700	-0.335%	183,466	+6.462%
2019-07-10	27.1100	27.5700	26.7500	26.8600	-0.260%	126,548	+6.106%
2019-07-09	26.5900	26.9700	26.4400	26.9300	+0.635%	275,669	+5.830%
2019-07-08	27.2800	27.2800	26.6400	26.7600	-2.549%	149,998	+6.502%
2019-07-05	27.3300	27.5350	26.9400	27.4600	-0.399%	76,993	+3.787%
2019-07-03	28.0200	28.1600	27.1800	27.5700	-1.360%	66,371	+3.373%
2019-07-02	28.2400	28.4500	27.5000	27.9500	-1.027%	160,517	+1.968%
2019-07-01	28.2000	28.7500	28.0100	28.2400	+2.208%	302,051	+0.921%
2019-06-28	28.5000	28.6100	27.6300	27.6300	-2.780%	1,546,418	+3.149%
2019-06-27	27.3000	28.7200	27.2900	28.4200	+4.179%	511,178	+0.281%
2019-06-26	27.5600	27.6000	27.0400	27.2800	-0.619%	394,054	+4.472%
2019-06-25	27.4800	27.6900	26.9200	27.4500	+0.146%	421,419	+3.825%
2019-06-24	26.8300	28.6900	26.0000	27.4100	+9.509%	822,079	+3.977%
2019-06-21	24.8100	25.1000	24.6200	25.0300	+0.441%	846,872	+13.863%
2019-06-20	24.9300	24.9600	24.6000	24.9200	+1.548%	98,876	+14.366%
2019-06-19	24.4800	24.6900	24.1200	24.5400	+0.450%	155,168	+16.137%
2019-06-18	24.1700	24.7700	24.1500	24.4300	+2.047%	150,541	+16.660%
2019-06-17	23.9900	24.4800	23.8700	23.9400	+0.125%	221,844	+19.048%
2019-06-14	23.9000	24.0300	23.3500	23.9100	-1.767%	255,238	+19.197%
2019-06-13	24.4900	24.7400	24.2100	24.3400	0.000%	108,289	+17.091%
2019-06-12	24.6400	24.6400	24.2550	24.3400	-1.577%	105,787	+17.091%
2019-06-11	25.3900	25.4700	24.5150	24.7300	-1.396%	156,367	+15.245%
2019-06-10	24.3300	25.0800	24.3300	25.0800	+3.337%	126,548	+13.636%
2019-06-07	23.9900	24.3499	23.8000	24.2700	+1.975%	80,712	+17.429%
2019-06-06	23.7900	23.9500	23.4900	23.8000	-0.168%	131,860	+19.748%
2019-06-05	24.2800	24.2800	23.3500	23.8400	-0.749%	131,254	+19.547%
2019-06-04	23.4100	24.2000	23.3200	24.0200	+3.938%	464,391	+18.651%
2019-06-03	23.1900	23.3200	22.9600	23.1100	+0.173%	142,850	+23.323%
2019-05-31	23.3500	23.5500	22.8100	23.0700	-1.157%	252,386	+23.537%
2019-05-30	23.1900	23.5000	23.1500	23.3400	+0.821%	128,096	+22.108%
2019-05-29	23.1000	23.3500	22.9450	23.1500	-0.387%	183,941	+23.110%
2019-05-28	23.0600	23.5100	22.9600	23.2400	+1.000%	160,354	+22.633%
2019-05-24	22.8800	23.1900	22.8500	23.0100	+1.143%	84,420	+23.859%
2019-05-23	22.6300	22.7750	22.2900	22.7500	-0.915%	238,051	+25.275%
2019-05-22	23.1800	23.3148	22.9100	22.9600	-1.796%	150,912	+24.129%
2019-05-21	22.9500	23.4700	22.9500	23.3800	+1.918%	163,292	+21.899%
2019-05-20	23.4900	23.5300	22.8700	22.9400	-3.451%	142,880	+24.237%
2019-05-17	23.9300	24.3800	23.7100	23.7600	-1.940%	163,285	+19.949%
2019-05-16	24.4600	24.5900	24.1750	24.2300	-0.981%	101,817	+17.623%
2019-05-15	23.5200	24.5300	23.5200	24.4700	+3.075%	170,682	+16.469%
2019-05-14	23.7700	23.8000	23.3900	23.7400	+0.551%	157,499	+20.051%
2019-05-13	24.2800	24.3850	23.5850	23.6100	-5.522%	146,714	+20.712%
2019-05-10	25.1000	25.2500	24.7350	24.9900	-0.873%	112,448	+14.046%
2019-05-09	25.7400	25.7600	24.9900	25.2100	-3.225%	134,218	+13.050%
2019-05-08	27.0500	27.2100	26.0200	26.0500	-4.228%	251,393	+9.405%
2019-05-07	27.0500	28.0000	26.6300	27.2000	+6.500%	302,727	+4.779%
2019-05-06	24.7700	25.7500	24.7150	25.5400	+0.750%	240,111	+11.590%
2019-05-03	24.5300	25.4100	24.4700	25.3500	+3.936%	135,421	+12.426%
2019-05-02	24.3900	24.7200	24.2100	24.3900	-0.205%	95,858	+16.851%
2019-05-01	24.3900	24.6900	24.1200	24.4400	+1.033%	292,579	+16.612%
2019-04-30	24.0700	24.2600	23.9800	24.1900	+0.499%	115,946	+17.817%
2019-04-29	24.6600	24.6760	24.0100	24.0700	-2.472%	99,397	+18.405%
2019-04-26	24.4900	24.6800	24.1201	24.6800	+0.284%	115,617	+15.478%
2019-04-25	24.7600	24.8000	24.2600	24.6100	-0.726%	174,235	+15.807%
2019-04-24	24.5900	24.9300	24.5350	24.7900	+0.813%	151,790	+14.966%
2019-04-23	24.5100	24.7800	24.5000	24.5900	+0.122%	180,741	+15.901%
2019-04-22	24.4100	24.6700	24.3000	24.5600	+0.409%	187,432	+16.042%
2019-04-18	24.1000	24.4900	24.0000	24.4600	+1.284%	195,146	+16.517%
2019-04-17	24.1900	24.4700	24.0200	24.1500	+0.583%	173,326	+18.012%
2019-04-16	23.6500	24.0800	23.4831	24.0100	+2.344%	170,369	+18.701%
2019-04-15	23.4800	23.6300	23.3050	23.4600	+0.128%	91,114	+21.483%
2019-04-12	23.7800	23.9200	23.3700	23.4300	-1.098%	103,469	+21.639%
2019-04-11	23.7000	23.7150	23.4600	23.6900	+0.127%	121,658	+20.304%
2019-04-10	23.3500	23.8000	23.1400	23.6600	+1.851%	115,994	+20.456%
2019-04-09	23.3600	23.5550	23.2000	23.2300	-1.191%	142,801	+22.686%
2019-04-08	23.3200	23.5500	23.3000	23.5100	+0.128%	70,383	+21.225%
2019-04-05	23.6600	23.8500	23.4300	23.4800	-0.170%	104,462	+21.380%
2019-04-04	23.4400	23.7400	23.3900	23.5200	+0.513%	83,823	+21.173%
2019-04-03	23.1900	23.8200	23.1900	23.4000	+2.094%	137,675	+21.795%
2019-04-02	22.9600	23.0800	22.7500	22.9200	-0.087%	80,136	+24.346%
2019-04-01	23.0700	23.2637	22.9100	22.9400	+0.614%	136,784	+24.237%
2019-03-29	22.5100	22.9300	22.4800	22.8000	+2.564%	153,129	+25.000%
2019-03-28	22.0500	22.5100	21.9000	22.2300	+0.679%	176,950	+28.205%
2019-03-27	22.0900	22.4800	21.9000	22.0800	-0.406%	73,973	+29.076%
2019-03-26	22.2200	22.5400	22.0600	22.1700	+0.635%	103,665	+28.552%
2019-03-25	22.3200	22.4400	21.9500	22.0300	-1.211%	143,403	+29.369%
2019-03-22	23.1800	23.2100	22.2500	22.3000	-4.374%	147,471	+27.803%
2019-03-21	22.7000	23.5200	22.7000	23.3200	+3.277%	159,262	+22.213%
2019-03-20	22.6500	23.0250	22.5800	22.5800	-0.309%	197,526	+26.218%
2019-03-19	22.7300	22.8100	22.5600	22.6500	-0.352%	102,448	+25.828%
2019-03-18	22.7500	22.9900	22.5000	22.7300	+0.176%	125,215	+25.385%
2019-03-15	22.2200	23.1400	22.2200	22.6900	+2.902%	406,474	+25.606%
2019-03-14	21.9500	22.3500	21.9500	22.0500	+0.227%	108,833	+29.252%
2019-03-13	22.1600	22.2300	21.9700	22.0000	-0.452%	144,152	+29.545%
2019-03-12	22.3100	22.4800	22.0300	22.1000	-0.719%	101,853	+28.959%
2019-03-11	22.1100	22.4100	22.0350	22.2600	+1.320%	109,143	+28.032%
2019-03-08	21.9300	22.1900	21.8800	21.9700	-0.543%	124,796	+29.722%
2019-03-07	21.9500	22.2600	21.7000	22.0900	+0.409%	159,754	+29.018%
2019-03-06	22.2800	22.5500	21.9700	22.0000	-1.212%	201,565	+29.545%
2019-03-05	22.5600	22.6577	22.2500	22.2700	-1.329%	97,510	+27.975%
2019-03-04	22.6800	22.9700	22.4600	22.5700	-0.177%	91,205	+26.274%
2019-03-01	22.7900	22.9000	22.5500	22.6100	+0.133%	110,546	+26.050%
2019-02-28	22.7700	22.8000	22.4700	22.5800	-1.440%	183,461	+26.218%
2019-02-27	23.2800	23.2800	22.5810	22.9100	-2.219%	331,917	+24.400%
2019-02-26	23.1500	23.5300	22.9200	23.4300	+0.991%	249,205	+21.639%
2019-02-25	23.0900	23.8800	23.0500	23.2000	+1.576%	244,465	+22.845%
2019-02-22	22.8600	22.8700	22.5300	22.8400	+0.132%	131,802	+24.781%
2019-02-21	23.0300	23.1100	22.6400	22.8100	-1.041%	72,438	+24.945%
2019-02-20	22.8100	23.2600	22.7700	23.0500	+1.363%	156,614	+23.644%
2019-02-19	22.7900	22.9500	22.6100	22.7400	-0.351%	108,633	+25.330%
2019-02-15	22.8900	23.0300	22.6900	22.8200	+0.220%	125,697	+24.890%
2019-02-14	22.9400	23.1600	22.7000	22.7700	-0.957%	140,576	+25.165%
2019-02-13	22.8100	23.0500	22.5100	22.9900	+1.681%	198,692	+23.967%
2019-02-12	22.3400	22.6500	22.2450	22.6100	+2.354%	167,239	+26.050%
2019-02-11	22.1800	22.2800	21.9900	22.0900	-0.674%	125,440	+29.018%
2019-02-08	21.9000	22.2600	21.8900	22.2400	+0.225%	198,921	+28.147%
2019-02-07	22.2400	22.3400	22.0000	22.1900	-1.246%	237,656	+28.436%
2019-02-06	22.0600	22.8700	21.9750	22.4700	+1.812%	219,674	+26.836%
2019-02-05	21.0000	22.1400	20.9100	22.0700	+0.961%	541,412	+29.135%
2019-02-04	21.8700	22.2400	21.7100	21.8600	-0.319%	257,154	+30.375%
2019-02-01	21.7400	22.1300	21.6710	21.9300	+0.967%	89,748	+29.959%
2019-01-31	21.6200	21.9300	21.4400	21.7200	+0.882%	131,033	+31.215%
2019-01-30	21.4600	21.7000	21.2400	21.5300	+1.318%	144,944	+32.373%
2019-01-29	21.5900	21.7000	21.2000	21.2500	-1.484%	107,292	+34.118%
2019-01-28	21.3500	22.0800	21.2900	21.5700	-1.100%	102,886	+32.128%
2019-01-25	21.5300	21.9600	21.5100	21.8100	+2.539%	140,775	+30.674%
2019-01-24	20.6300	21.6500	20.6300	21.2700	+4.214%	154,398	+33.992%
2019-01-23	20.5100	20.6600	20.1600	20.4100	+0.196%	225,396	+39.637%
2019-01-22	21.0300	21.0500	20.3100	20.3700	-4.051%	214,881	+39.912%
2019-01-18	20.8900	21.6300	20.8900	21.2300	+2.264%	187,286	+34.244%
2019-01-17	20.5600	20.8400	20.4150	20.7600	+0.048%	162,834	+37.283%
2019-01-16	20.8900	21.1400	20.5900	20.7500	-0.623%	173,072	+37.349%
2019-01-15	20.7800	21.0000	20.5500	20.8800	+0.675%	155,309	+36.494%
2019-01-14	21.0300	21.1050	20.7100	20.7400	-2.170%	86,150	+37.416%
2019-01-11	20.9100	21.3200	20.8450	21.2000	+0.617%	171,943	+34.434%
2019-01-10	20.7600	21.1500	20.7300	21.0700	+0.958%	123,078	+35.263%
2019-01-09	20.7900	21.2300	20.7900	20.8700	+1.557%	148,813	+36.560%
2019-01-08	20.9800	20.9800	20.1100	20.5500	-0.820%	187,963	+38.686%
2019-01-07	20.7400	20.8096	20.4100	20.7200	-0.096%	332,465	+37.548%
2019-01-04	19.9700	20.9100	19.9700	20.7400	+5.386%	359,011	+37.416%
2019-01-03	20.2100	20.2100	19.4700	19.6800	-4.094%	285,145	+44.817%
2019-01-02	20.1000	20.8800	20.0100	20.5200	+0.244%	199,373	+38.889%
2018-12-31	20.2500	20.4700	19.9600	20.4700	+2.146%	207,869	+39.228%
2018-12-28	19.7900	20.3200	19.7900	20.0400	+1.726%	268,732	+42.216%
2018-12-27	19.0200	19.7100	19.0200	19.7000	+1.914%	154,578	+44.670%
2018-12-26	18.4400	19.3600	18.4000	19.3300	+5.226%	270,094	+47.439%
2018-12-24	18.3800	18.9800	18.1400	18.3700	-0.703%	210,025	+55.144%
2018-12-21	18.7200	18.9100	18.3900	18.5000	-0.698%	1,015,507	+54.054%
2018-12-20	18.5800	18.8900	18.3400	18.6300	+0.703%	279,339	+52.979%
2018-12-19	19.7300	19.9306	18.1300	18.5000	-6.801%	486,453	+54.054%
2018-12-18	19.7900	20.2100	19.7900	19.8500	+1.639%	344,192	+43.577%
2018-12-17	19.4700	19.8700	19.3400	19.5300	+0.103%	374,931	+45.929%
2018-12-14	19.5300	19.8600	19.3100	19.5100	-1.762%	311,376	+46.079%
2018-12-13	20.2600	20.2600	19.7400	19.8600	-1.439%	161,705	+43.505%
2018-12-12	20.2300	20.5600	19.9800	20.1500	+0.901%	216,786	+41.439%
2018-12-11	19.9900	20.2900	19.6500	19.9700	+2.096%	244,007	+42.714%
2018-12-10	19.6300	19.8400	19.4201	19.5600	-0.458%	181,698	+45.706%
2018-12-07	20.2800	20.4600	19.6100	19.6500	-3.250%	148,082	+45.038%
2018-12-06	20.2500	20.5550	19.9200	20.3100	-1.599%	245,640	+40.325%
2018-12-04	21.0400	21.3200	20.5000	20.6400	-2.825%	239,787	+38.081%
2018-12-03	21.6000	21.6200	20.9800	21.2400	+0.094%	222,471	+34.181%
2018-11-30	20.8800	21.2600	20.6600	21.2200	+1.337%	188,408	+34.307%
2018-11-29	21.1100	21.4000	20.8500	20.9400	-1.598%	126,938	+36.103%
2018-11-28	20.9800	21.3600	20.4100	21.2800	+2.554%	221,094	+33.929%
2018-11-27	19.8700	21.0300	19.8700	20.7500	+3.750%	297,052	+37.349%
2018-11-26	20.0000	20.1499	19.7290	20.0000	+1.112%	184,733	+42.500%
2018-11-23	19.6200	20.1300	19.6200	19.7800	-0.302%	90,883	+44.085%
2018-11-21	19.7100	20.0400	19.6050	19.8400	+1.796%	95,560	+43.649%
2018-11-20	19.3500	20.0000	19.0500	19.4900	-1.516%	178,889	+46.229%
2018-11-19	19.9500	20.0300	19.4300	19.7900	-1.297%	257,732	+44.012%
2018-11-16	20.0600	20.3300	19.5300	20.0500	-2.004%	234,729	+42.145%
2018-11-15	19.9900	20.5800	19.9800	20.4600	+1.943%	146,115	+39.296%
2018-11-14	20.4200	20.5800	20.0000	20.0700	+0.400%	152,276	+42.003%
2018-11-13	20.0900	20.6350	19.9800	19.9900	-0.150%	302,146	+42.571%
2018-11-12	20.3900	20.3900	19.6900	20.0200	-2.910%	277,759	+42.358%
2018-11-09	20.8400	20.8400	20.5100	20.6200	-1.716%	290,396	+38.215%
2018-11-08	20.8400	21.1300	20.5900	20.9800	+0.672%	162,468	+35.844%
2018-11-07	21.0000	21.1000	20.5900	20.8400	-0.048%	183,333	+36.756%
2018-11-06	21.1700	21.4000	20.6700	20.8500	-1.465%	207,132	+36.691%
2018-11-05	21.3500	21.9700	20.4600	21.1600	-0.564%	328,820	+34.688%
2018-11-02	21.5600	21.5600	20.0600	21.2800	-2.296%	402,742	+33.929%
2018-11-01	21.0000	21.9800	20.7700	21.7800	+4.762%	277,818	+30.854%
2018-10-31	20.9800	20.9800	20.2400	20.7900	+0.824%	339,675	+37.085%
2018-10-30	19.3400	20.6700	19.3400	20.6200	+5.961%	384,897	+38.215%
2018-10-29	19.9600	20.2100	19.2300	19.4600	-0.358%	390,930	+46.454%
2018-10-26	19.2900	19.7550	19.0700	19.5300	-0.813%	192,611	+45.929%
2018-10-25	19.1800	19.8250	19.0600	19.6900	+3.197%	266,875	+44.744%
2018-10-24	19.9000	19.9000	19.0700	19.0800	-5.027%	337,812	+49.371%
2018-10-23	19.5400	20.2800	19.4300	20.0900	+0.400%	316,098	+41.862%
2018-10-22	20.0200	20.1900	19.7000	20.0100	+0.502%	228,118	+42.429%
2018-10-19	20.4900	20.6000	19.7800	19.9100	-2.831%	208,857	+43.144%
2018-10-18	21.0400	21.0400	20.3600	20.4900	-3.349%	242,520	+39.092%
2018-10-17	21.2700	21.4000	20.7500	21.2000	+1.387%	383,161	+34.434%
2018-10-16	20.4400	20.9300	20.3000	20.9100	+3.310%	298,034	+36.298%
2018-10-15	19.9000	20.5199	19.8500	20.2400	+1.301%	336,109	+40.810%
2018-10-12	20.5300	20.5700	19.9200	19.9800	-0.150%	370,786	+42.643%
2018-10-11	19.6800	20.6700	19.6800	20.0100	+1.522%	426,389	+42.429%
2018-10-10	19.7900	20.4800	19.6200	19.7100	-1.499%	621,021	+44.597%
2018-10-09	19.7600	20.1500	19.7000	20.0100	+1.625%	454,259	+42.429%
2018-10-08	19.5300	20.2100	19.3700	19.6900	+0.102%	393,082	+44.744%
2018-10-05	20.4000	20.4250	19.5200	19.6700	-4.142%	948,247	+44.891%
2018-10-04	21.1000	21.1900	19.3600	20.5200	-14.357%	1,885,634	+38.889%
2018-10-03	24.2300	24.3900	23.8200	23.9600	-0.581%	297,214	+18.948%
2018-10-02	24.1000	24.6300	23.9600	24.1000	-0.331%	145,645	+18.257%
2018-10-01	24.6400	24.8700	24.1600	24.1800	-1.104%	161,897	+17.866%
2018-09-28	24.3500	24.9500	24.2000	24.4500	+0.411%	352,177	+16.564%
2018-09-27	24.1500	24.5000	24.1000	24.3500	+0.828%	248,391	+17.043%
2018-09-26	24.2500	24.5000	24.1000	24.1500	-0.617%	177,556	+18.012%
2018-09-25	24.3500	24.5500	24.3000	24.3000	-0.613%	143,010	+17.284%
2018-09-24	24.4500	24.5000	24.2500	24.4500	-0.407%	129,931	+16.564%
2018-09-21	24.4500	24.9000	24.2000	24.5500	+0.204%	365,266	+16.090%
2018-09-20	24.2500	24.5000	23.9500	24.5000	+1.871%	362,407	+16.327%
2018-09-19	24.3500	24.4000	23.9000	24.0500	-1.029%	159,154	+18.503%
2018-09-18	24.6500	24.7000	24.2250	24.3000	-1.018%	145,577	+17.284%
2018-09-17	24.7000	24.9000	24.3750	24.5500	-0.607%	193,066	+16.090%
2018-09-14	24.4000	24.8500	24.4000	24.7000	+1.646%	227,917	+15.385%
2018-09-13	24.6500	25.3500	24.2750	24.3000	-0.410%	336,126	+17.284%
2018-09-12	25.0000	25.0000	24.1500	24.4000	-2.789%	391,960	+16.803%
2018-09-11	25.8500	25.9000	25.0500	25.1000	-2.335%	315,408	+13.546%
2018-09-10	25.9000	26.7500	25.5000	25.7000	+0.195%	323,970	+10.895%
2018-09-07	26.0000	26.1500	25.5800	25.6500	-1.724%	190,170	+11.111%
2018-09-06	27.3000	27.3000	25.5000	26.1000	-4.220%	237,268	+9.195%
2018-09-05	27.0000	27.3000	26.5000	27.2500	+0.554%	560,191	+4.587%
2018-09-04	27.6000	27.6500	26.9000	27.1000	-2.518%	321,111	+5.166%
2018-08-31	27.3000	28.0500	26.6500	27.8000	+0.361%	322,919	+2.518%
2018-08-30	27.5000	27.8000	27.3500	27.7000	+0.181%	234,184	+2.888%
2018-08-29	27.4000	27.8000	27.2500	27.6500	+0.729%	187,908	+3.074%
2018-08-28	27.6500	27.8500	27.3000	27.4500	-0.723%	100,928	+3.825%
2018-08-27	27.7000	28.2500	27.4000	27.6500	+0.363%	157,696	+3.074%
2018-08-24	27.5000	27.9000	27.4500	27.5500	+0.731%	192,770	+3.448%
2018-08-23	27.0500	27.4500	26.9500	27.3500	+1.296%	145,788	+4.205%
2018-08-22	27.1500	27.4500	26.9500	27.0000	-0.552%	137,184	+5.556%
2018-08-21	26.9000	27.2500	26.8500	27.1500	+1.306%	184,234	+4.972%
2018-08-20	27.1000	27.2000	26.6000	26.8000	-0.924%	173,569	+6.343%
2018-08-17	26.4000	27.0500	25.9500	27.0500	+1.883%	241,355	+5.360%
2018-08-16	26.9500	27.1000	26.4000	26.5500	-0.933%	220,704	+7.345%
2018-08-15	27.6000	27.9500	26.6000	26.8000	-3.597%	184,286	+6.343%
2018-08-14	27.9500	28.3000	27.7500	27.8000	0.000%	214,373	+2.518%
2018-08-13	27.8000	28.2500	27.7000	27.8000	0.000%	213,719	+2.518%
2018-08-10	27.3500	27.9000	27.2000	27.8000	+0.361%	301,762	+2.518%
2018-08-09	27.8000	27.9000	27.5000	27.7000	-1.248%	186,534	+2.888%
2018-08-08	27.7000	28.3000	27.5500	28.0500	+1.447%	269,997	+1.604%
2018-08-07	28.3500	28.6000	27.3500	27.6500	-2.297%	289,746	+3.074%
2018-08-06	28.4000	28.5500	27.8500	28.3000	-0.527%	295,734	+0.707%
2018-08-03	26.6000	29.0500	26.1500	28.4500	-2.901%	471,756	+0.176%
2018-08-02	28.5500	29.4500	28.5500	29.3000	+1.736%	207,258	-2.730%
2018-08-01	28.9000	29.0000	28.6000	28.8000	+0.699%	269,154	-1.042%
2018-07-31	28.8500	29.4500	28.4000	28.6000	-0.522%	310,173	-0.350%
2018-07-30	29.3000	29.4500	28.7000	28.7500	-2.044%	146,590	-0.870%
2018-07-27	29.3000	29.7000	28.9500	29.3500	+0.686%	144,154	-2.896%
2018-07-26	28.7500	29.6000	28.6500	29.1500	+1.391%	223,285	-2.230%
2018-07-25	29.5000	29.5400	28.6000	28.7500	-2.707%	287,603	-0.870%
2018-07-24	30.0000	30.4000	29.3500	29.5500	-1.171%	105,232	-3.553%
2018-07-23	29.9000	30.1500	29.1500	29.9000	-0.499%	158,174	-4.682%
2018-07-20	30.4500	30.4500	29.9750	30.0500	-0.988%	102,449	-5.158%
2018-07-19	30.4000	30.5000	30.0500	30.3500	-0.492%	136,796	-6.096%
2018-07-18	30.5000	30.6500	30.1360	30.5000	+0.494%	124,116	-6.557%
2018-07-17	29.5500	30.4000	29.5500	30.3500	+2.017%	117,773	-6.096%
2018-07-16	29.7500	30.0500	29.6420	29.7500	-0.335%	85,543	-4.202%
2018-07-13	29.8000	30.1900	29.0100	29.8500	+0.168%	83,392	-4.523%
2018-07-12	29.7000	30.3500	29.6000	29.8000	+1.361%	269,806	-4.362%
2018-07-11	30.3000	30.4500	29.2000	29.4000	-3.448%	205,071	-3.061%
2018-07-10	30.8000	30.9000	30.3500	30.4500	-0.490%	98,253	-6.404%
2018-07-09	30.5000	30.6400	30.0000	30.6000	+0.824%	136,466	-6.863%
2018-07-06	29.9000	30.4000	29.5500	30.3500	+1.505%	124,452	-6.096%
2018-07-05	29.8000	30.0500	29.3750	29.9000	+1.528%	157,976	-4.682%
2018-07-03	30.2000	30.2000	29.2000	29.4500	-2.159%	88,433	-3.226%
2018-07-02	29.3500	30.1500	29.2000	30.1000	+1.689%	123,689	-5.316%
2018-06-29	29.3500	29.7000	29.3000	29.6000	+1.544%	185,167	-3.716%
2018-06-28	29.1000	29.3000	28.5000	29.1500	+0.172%	180,693	-2.230%
2018-06-27	30.3500	30.3500	29.0500	29.1000	-3.802%	175,036	-2.062%
2018-06-26	30.2000	30.5000	30.0250	30.2500	-0.165%	134,496	-5.785%
2018-06-25	30.9000	31.0000	29.9000	30.3000	-2.885%	163,273	-5.941%
2018-06-22	31.9000	31.9000	31.1000	31.2000	-1.577%	267,700	-8.654%
2018-06-21	32.2000	32.4500	31.6000	31.7000	-1.400%	118,998	-10.095%
2018-06-20	31.8000	32.2000	31.1900	32.1500	+1.420%	187,338	-11.353%
2018-06-19	31.6000	31.9000	31.2500	31.7000	-1.553%	201,795	-10.095%
2018-06-18	31.9500	32.3000	31.4000	32.2000	+0.312%	159,314	-11.491%
2018-06-15	32.2500	32.3000	31.8000	32.1000	-0.619%	221,477	-11.215%
2018-06-14	32.3000	32.4500	31.9250	32.3000	0.000%	121,940	-11.765%
2018-06-13	32.5000	32.8500	31.9000	32.3000	-0.462%	143,893	-11.765%
2018-06-12	31.8500	32.4500	31.5500	32.4500	+1.884%	225,459	-12.173%
2018-06-11	32.3000	32.5000	31.7399	31.8500	-1.240%	397,173	-10.518%
2018-06-08	32.9500	32.9500	31.9000	32.2500	-2.421%	532,895	-11.628%
2018-06-07	34.2500	34.2500	33.0000	33.0500	-3.924%	260,640	-13.767%
2018-06-06	34.2000	34.4500	33.9000	34.4000	+0.146%	126,268	-17.151%
2018-06-05	33.6000	34.3500	33.5000	34.3500	+2.080%	132,672	-17.031%
2018-06-04	31.9500	33.9000	31.8500	33.6500	+0.598%	345,686	-15.305%
2018-06-01	33.8000	33.8000	33.3500	33.4500	-0.149%	228,060	-14.798%
2018-05-31	33.8000	34.3000	33.4500	33.5000	-0.593%	210,016	-14.925%
2018-05-30	33.3000	34.5500	33.2850	33.7000	+1.967%	662,695	-15.430%
2018-05-29	32.1500	33.4000	32.1500	33.0500	+1.692%	299,221	-13.767%
2018-05-25	32.1000	32.7000	32.1000	32.5000	+0.775%	146,533	-12.308%
2018-05-24	32.6000	32.7000	32.0500	32.2500	-0.769%	109,196	-11.628%
2018-05-23	32.1000	32.6000	31.9500	32.5000	+0.154%	129,207	-12.308%
2018-05-22	32.7000	33.1500	32.4500	32.4500	0.000%	135,021	-12.173%
2018-05-21	32.0000	32.4500	31.7000	32.4500	+2.044%	217,721	-12.173%
2018-05-18	32.4000	32.4000	31.5000	31.8000	-2.304%	227,958	-10.377%
2018-05-17	32.5500	32.8000	32.2500	32.5500	+0.308%	152,305	-12.442%
2018-05-16	32.1500	32.7000	32.0000	32.4500	+1.565%	144,660	-12.173%
2018-05-15	31.7500	32.0500	31.3000	31.9500	-0.312%	148,617	-10.798%
2018-05-14	32.0500	32.6000	32.0000	32.0500	+0.786%	97,522	-11.076%
2018-05-11	32.1000	32.2000	31.7000	31.8000	-0.935%	136,080	-10.377%
2018-05-10	31.6000	32.1500	31.0500	32.1000	+1.743%	194,222	-11.215%
2018-05-09	31.6000	31.7000	31.1500	31.5500	+0.159%	174,725	-9.667%