Dark

HIIQ
Benefytt Technologies Inc
stock NASDAQ

Inactive

Mar 5, 2020

27.39USD+6.700%(+1.72)2,375,861

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-05	25.08	30.1500	24.4400	27.390	+6.700%	2,375,861	0.000%
2020-03-04	27.16	27.7650	23.6041	25.670	-8.615%	3,245,918	+6.700%
2020-03-03	31.23	31.4500	27.9400	28.090	-9.387%	1,391,275	-2.492%
2020-03-02	29.49	31.4900	29.0000	31.000	+5.406%	1,143,658	-11.645%
2020-02-28	28.50	29.8200	28.0100	29.410	-0.474%	1,092,797	-6.868%
2020-02-27	29.31	30.7500	29.0900	29.550	-2.314%	1,026,603	-7.310%
2020-02-26	29.23	30.8000	29.1700	30.250	+3.702%	593,923	-9.455%
2020-02-25	29.47	30.1500	28.9300	29.170	-0.205%	761,329	-6.102%
2020-02-24	28.27	29.4900	26.4300	29.230	-2.437%	1,002,539	-6.295%
2020-02-21	30.87	31.1000	29.8400	29.960	+2.253%	1,204,213	-8.578%
2020-02-20	29.35	30.1350	28.7800	29.300	-0.136%	666,141	-6.519%
2020-02-19	29.40	29.8200	29.1900	29.340	+0.686%	583,747	-6.646%
2020-02-18	29.05	29.4500	28.3000	29.140	+0.344%	815,864	-6.005%
2020-02-14	28.50	30.5900	28.5000	29.040	+2.038%	1,960,377	-5.682%
2020-02-13	27.80	28.6100	27.3100	28.460	+1.281%	557,155	-3.760%
2020-02-12	27.12	29.8400	26.9600	28.100	+3.423%	1,140,887	-2.527%
2020-02-11	26.62	27.3200	26.6200	27.170	+1.608%	526,110	+0.810%
2020-02-10	26.46	26.8150	25.7500	26.740	+1.365%	619,706	+2.431%
2020-02-07	25.77	26.7500	25.1901	26.380	+0.629%	661,708	+3.829%
2020-02-06	24.37	26.6800	23.9200	26.215	+7.571%	990,820	+4.482%
2020-02-05	23.93	24.5000	23.5900	24.370	+2.979%	895,863	+12.392%
2020-02-04	23.44	24.2600	22.4100	23.665	+1.829%	795,236	+15.741%
2020-02-03	23.10	23.3600	22.5300	23.240	+1.131%	782,552	+17.857%
2020-01-31	23.11	23.3200	22.2500	22.980	-1.331%	546,136	+19.191%
2020-01-30	22.33	23.4200	22.0300	23.290	+3.327%	663,801	+17.604%
2020-01-29	22.50	23.4200	22.1801	22.540	+0.805%	577,086	+21.517%
2020-01-28	20.52	22.4600	20.5200	22.360	+9.126%	1,148,172	+22.496%
2020-01-27	21.16	21.2800	20.2000	20.490	-4.742%	444,991	+33.675%
2020-01-24	21.66	21.9500	20.5000	21.510	+0.986%	856,216	+27.336%
2020-01-23	20.87	21.4800	20.1500	21.300	+1.092%	320,047	+28.592%
2020-01-22	19.45	21.2400	19.4500	21.070	+8.385%	712,209	+29.995%
2020-01-21	20.44	20.4800	19.2600	19.440	-3.524%	587,688	+40.895%
2020-01-17	20.87	21.0710	20.0200	20.150	-3.404%	605,760	+35.931%
2020-01-16	20.24	21.6400	20.2400	20.860	+3.267%	801,511	+31.304%
2020-01-15	18.98	20.5200	18.8000	20.200	+5.649%	708,517	+35.594%
2020-01-14	18.95	19.4021	18.6800	19.120	+0.977%	349,648	+43.253%
2020-01-13	19.04	19.7600	18.8000	18.935	+3.132%	1,082,995	+44.653%
2020-01-10	18.80	18.8000	18.2600	18.360	-2.132%	367,100	+49.183%
2020-01-09	18.82	18.8400	18.3100	18.760	-0.319%	364,936	+46.002%
2020-01-08	19.15	19.3650	18.4200	18.820	-1.723%	736,915	+45.537%
2020-01-07	19.15	19.6400	19.1400	19.150	-1.390%	348,272	+43.029%
2020-01-06	18.65	19.4700	18.3000	19.420	+3.133%	507,745	+41.040%
2020-01-03	18.77	19.1800	18.5000	18.830	-0.318%	463,970	+45.459%
2020-01-02	19.50	19.6050	18.8000	18.890	-2.074%	666,080	+44.997%
2019-12-31	18.58	19.3800	18.5800	19.290	+3.877%	614,318	+41.991%
2019-12-30	18.57	19.2900	18.2800	18.570	0.000%	604,339	+47.496%
2019-12-27	19.40	19.9450	18.4500	18.570	-5.975%	1,224,496	+47.496%
2019-12-26	19.24	19.8500	19.1000	19.750	+2.811%	470,011	+38.684%
2019-12-24	18.87	19.6300	18.8700	19.210	+2.727%	627,394	+42.582%
2019-12-23	19.55	19.6500	18.0300	18.700	-5.841%	1,802,864	+46.471%
2019-12-20	22.53	22.6250	19.3200	19.860	-12.434%	2,879,526	+37.915%
2019-12-19	23.10	23.8000	22.5000	22.680	-1.648%	877,763	+20.767%
2019-12-18	22.35	23.5000	21.9000	23.060	+3.850%	1,076,459	+18.777%
2019-12-17	20.25	22.3500	20.0100	22.205	+9.817%	997,473	+23.351%
2019-12-16	19.14	20.3200	19.0500	20.220	+6.871%	680,536	+35.460%
2019-12-13	19.30	19.8500	18.7500	18.920	-2.800%	819,630	+44.767%
2019-12-12	18.35	20.0900	18.2016	19.465	+6.076%	1,214,755	+40.714%
2019-12-11	18.28	18.7100	17.6000	18.350	+1.046%	666,483	+49.264%
2019-12-10	18.39	18.6900	18.0200	18.160	-1.625%	467,843	+50.826%
2019-12-09	19.18	19.6850	18.4300	18.460	-4.501%	595,953	+48.375%
2019-12-06	19.08	19.9800	18.4800	19.330	+0.993%	684,580	+41.697%
2019-12-05	18.58	19.2400	18.2000	19.140	+3.656%	660,354	+43.103%
2019-12-04	19.98	19.9800	18.2793	18.465	-8.180%	1,228,906	+48.335%
2019-12-03	18.57	20.5100	18.2600	20.110	+7.253%	843,717	+36.201%
2019-12-02	17.98	18.8200	17.2100	18.750	+4.341%	940,961	+46.080%
2019-11-29	19.91	19.9100	17.8700	17.970	-9.059%	958,827	+52.421%
2019-11-27	18.95	19.8800	18.7900	19.760	+4.110%	564,187	+38.613%
2019-11-26	17.79	19.2900	17.7100	18.980	+4.862%	831,044	+44.310%
2019-11-25	17.78	18.1600	16.7500	18.100	+1.117%	1,108,761	+51.326%
2019-11-22	17.26	18.3673	15.9500	17.900	+5.109%	1,514,634	+53.017%
2019-11-21	18.66	18.7300	16.9500	17.030	-8.784%	1,055,383	+60.834%
2019-11-20	19.02	19.5300	18.6200	18.670	-2.608%	439,902	+46.706%
2019-11-19	20.31	20.5540	18.9000	19.170	-6.806%	839,293	+42.879%
2019-11-18	22.60	22.8900	20.5000	20.570	-12.094%	1,104,114	+33.155%
2019-11-15	23.10	23.6400	21.7500	23.400	+1.386%	617,924	+17.051%
2019-11-14	24.68	24.8525	22.6000	23.080	-6.331%	641,756	+18.674%
2019-11-13	24.53	24.9600	21.6025	24.640	+5.887%	1,143,962	+11.161%
2019-11-12	25.21	25.5400	22.8200	23.270	-6.696%	870,744	+17.705%
2019-11-11	24.36	25.7900	24.1000	24.940	+2.339%	432,853	+9.824%
2019-11-08	24.32	24.9400	24.1100	24.370	-0.082%	313,522	+12.392%
2019-11-07	23.66	24.9150	23.6600	24.390	+2.608%	274,179	+12.300%
2019-11-06	24.23	24.2804	23.6500	23.770	-2.100%	265,112	+15.229%
2019-11-05	24.67	25.1250	24.2200	24.280	-1.621%	245,473	+12.809%
2019-11-04	25.34	25.7700	24.5700	24.680	-2.566%	384,091	+10.981%
2019-11-01	26.34	26.4465	25.1000	25.330	-4.343%	459,392	+8.133%
2019-10-31	27.04	27.0658	26.2400	26.480	-2.035%	220,753	+3.437%
2019-10-30	26.70	27.2500	26.1000	27.030	+0.483%	225,304	+1.332%
2019-10-29	26.40	27.3500	25.9002	26.900	+1.166%	333,215	+1.822%
2019-10-28	26.85	27.2216	25.8200	26.590	-1.409%	310,275	+3.009%
2019-10-25	26.68	27.4300	26.4435	26.970	+0.709%	329,955	+1.557%
2019-10-24	26.53	26.8399	25.8900	26.780	+1.439%	199,609	+2.278%
2019-10-23	25.00	26.4600	23.6100	26.400	+4.887%	479,941	+3.750%
2019-10-22	26.54	26.6142	25.0400	25.170	-5.695%	350,579	+8.820%
2019-10-21	27.33	27.9000	26.5900	26.690	-2.001%	299,890	+2.623%
2019-10-18	27.30	27.9000	26.7000	27.235	-0.783%	257,643	+0.569%
2019-10-17	26.98	27.9500	26.6284	27.450	+1.780%	464,416	-0.219%
2019-10-16	26.21	27.3500	26.0700	26.970	+2.198%	535,968	+1.557%
2019-10-15	26.78	27.7900	26.2700	26.390	-1.456%	592,880	+3.789%
2019-10-14	26.55	27.5600	26.1935	26.780	+1.363%	414,177	+2.278%
2019-10-11	25.05	26.6400	25.0500	26.420	+6.618%	735,368	+3.671%
2019-10-10	24.62	25.4500	24.3800	24.780	+0.568%	252,739	+10.533%
2019-10-09	24.43	25.5700	24.2400	24.640	+1.734%	261,000	+11.161%
2019-10-08	24.59	24.7300	23.1300	24.220	-2.731%	497,682	+13.088%
2019-10-07	25.50	25.8600	24.5400	24.900	-3.094%	361,629	+10.000%
2019-10-04	25.80	26.4300	25.2300	25.695	-1.059%	311,427	+6.597%
2019-10-03	25.44	26.2880	24.3100	25.970	+1.287%	586,963	+5.468%
2019-10-02	24.06	25.8994	23.7000	25.640	+5.298%	339,179	+6.825%
2019-10-01	25.00	26.0000	23.9265	24.350	-2.327%	604,067	+12.485%
2019-09-30	23.45	24.9700	23.4500	24.930	+5.101%	514,586	+9.868%
2019-09-27	24.00	24.3500	23.0100	23.720	-0.753%	506,658	+15.472%
2019-09-26	24.11	24.5100	22.3600	23.900	+7.852%	908,285	+14.603%
2019-09-25	21.58	22.2400	20.9614	22.160	+1.095%	446,869	+23.601%
2019-09-24	23.84	24.0000	21.6600	21.920	-7.627%	658,986	+24.954%
2019-09-23	23.46	24.4900	23.1700	23.730	+1.065%	705,757	+15.424%
2019-09-20	22.90	23.8200	22.5700	23.480	+3.345%	824,498	+16.652%
2019-09-19	20.89	22.8600	20.5700	22.720	+9.021%	740,743	+20.555%
2019-09-18	21.00	22.1000	20.6400	20.840	-0.335%	708,550	+31.430%
2019-09-17	20.25	21.8700	19.9095	20.910	+5.766%	877,413	+30.990%
2019-09-16	19.48	19.9100	19.3500	19.770	+0.765%	389,364	+38.543%
2019-09-13	19.54	19.9700	18.8400	19.620	-0.406%	397,434	+39.602%
2019-09-12	19.95	20.4700	19.6300	19.700	-1.104%	570,023	+39.036%
2019-09-11	18.85	20.0500	18.1700	19.920	+6.240%	533,880	+37.500%
2019-09-10	17.83	18.9054	17.2100	18.750	+4.983%	539,761	+46.080%
2019-09-09	17.19	18.1500	16.4300	17.860	+4.019%	363,687	+53.359%
2019-09-06	16.95	17.6000	16.8600	17.170	+1.960%	360,520	+59.522%
2019-09-05	17.36	17.7300	16.6000	16.840	-2.939%	627,782	+62.648%
2019-09-04	17.90	17.9812	16.9146	17.350	-2.033%	511,570	+57.867%
2019-09-03	18.01	18.2500	17.3100	17.710	-3.435%	464,310	+54.658%
2019-08-30	18.81	19.0800	17.9600	18.340	-0.272%	315,350	+49.346%
2019-08-29	18.24	18.5100	18.1500	18.390	+1.997%	210,977	+48.940%
2019-08-28	18.13	18.5300	17.9349	18.030	+1.406%	181,420	+51.913%
2019-08-27	18.77	19.0084	17.4356	17.780	-4.460%	321,838	+54.049%
2019-08-26	18.28	18.7523	18.2000	18.610	+3.045%	234,873	+47.179%
2019-08-23	18.79	19.3700	17.7672	18.060	-4.947%	499,323	+51.661%
2019-08-22	20.03	20.3400	18.5681	19.000	-4.618%	557,008	+44.158%
2019-08-21	18.99	20.0200	18.7139	19.920	+6.240%	918,621	+37.500%
2019-08-20	16.93	18.7899	16.9300	18.750	+9.457%	690,520	+46.080%
2019-08-19	18.03	18.0700	16.2500	17.130	-2.338%	953,713	+59.895%
2019-08-16	17.81	18.1000	17.4000	17.540	-0.736%	515,974	+56.157%
2019-08-15	17.13	17.8000	16.7000	17.670	+3.333%	421,168	+55.008%
2019-08-14	19.00	19.0224	16.8200	17.100	-9.667%	1,097,674	+60.175%
2019-08-13	20.39	20.9600	18.8100	18.930	-7.928%	969,932	+44.691%
2019-08-12	20.88	21.4700	20.5100	20.560	-3.565%	450,457	+33.220%
2019-08-09	21.58	21.6400	20.6700	21.320	-1.977%	379,874	+28.471%
2019-08-08	22.02	22.6300	21.4700	21.750	-1.181%	599,880	+25.931%
2019-08-07	21.56	22.2000	20.7200	22.010	-0.136%	513,682	+24.443%
2019-08-06	22.06	22.2800	20.2000	22.040	+9.109%	1,226,071	+24.274%
2019-08-05	20.95	21.0700	19.3000	20.200	-6.003%	967,995	+35.594%
2019-08-02	20.76	21.5800	20.0700	21.490	+3.716%	438,959	+27.455%
2019-08-01	21.87	22.2500	20.0200	20.720	-5.775%	582,447	+32.191%
2019-07-31	23.23	23.5400	21.7469	21.990	-5.256%	850,680	+24.557%
2019-07-30	22.05	23.3899	22.0500	23.210	+4.174%	569,110	+18.009%
2019-07-29	21.91	22.3600	20.8000	22.280	+2.390%	757,537	+22.935%
2019-07-26	23.28	23.3000	20.3500	21.760	+7.087%	2,640,327	+25.873%
2019-07-25	21.00	21.3600	20.1886	20.320	-3.833%	461,619	+34.793%
2019-07-24	21.30	21.4300	20.2800	21.130	-1.400%	550,081	+29.626%
2019-07-23	22.61	22.7570	21.0900	21.430	-4.671%	626,417	+27.811%
2019-07-22	22.49	22.9000	21.5900	22.480	+0.312%	663,012	+21.842%
2019-07-19	22.03	24.9302	22.0300	22.410	+1.771%	1,296,760	+22.222%
2019-07-18	21.28	22.1100	21.1200	22.020	+2.945%	333,124	+24.387%
2019-07-17	21.65	21.9990	21.2424	21.390	-1.383%	252,000	+28.050%
2019-07-16	22.00	22.2300	21.2000	21.690	-1.588%	470,526	+26.279%
2019-07-15	22.81	22.9900	21.8200	22.040	-4.132%	360,432	+24.274%
2019-07-12	22.59	23.4350	22.4600	22.990	+2.132%	359,264	+19.139%
2019-07-11	22.88	23.1887	22.1200	22.510	-1.746%	369,203	+21.679%
2019-07-10	24.08	24.1100	22.6200	22.910	-4.262%	651,112	+19.555%
2019-07-09	24.72	25.1200	23.8400	23.930	-4.280%	421,658	+14.459%
2019-07-08	26.01	26.1400	24.7000	25.000	-4.471%	529,180	+9.560%
2019-07-05	25.74	26.5400	25.6000	26.170	+0.230%	350,601	+4.662%
2019-07-03	26.05	26.7400	25.4100	26.110	+1.123%	212,312	+4.902%
2019-07-02	26.16	26.7100	25.2500	25.820	-2.197%	472,173	+6.081%
2019-07-01	26.24	27.0800	25.5397	26.400	+1.852%	401,852	+3.750%
2019-06-28	24.89	26.0000	24.5200	25.920	+4.854%	745,777	+5.671%
2019-06-27	24.26	25.1309	24.0000	24.720	+2.276%	377,659	+10.801%
2019-06-26	24.46	24.8250	24.0600	24.170	-1.064%	331,757	+13.322%
2019-06-25	26.07	26.0700	23.9500	24.430	-6.506%	578,396	+12.116%
2019-06-24	25.95	26.6400	25.5100	26.130	+0.153%	657,852	+4.822%
2019-06-21	26.65	27.5500	25.9900	26.090	-1.843%	711,820	+4.983%
2019-06-20	25.77	28.0000	25.0500	26.580	+3.545%	882,423	+3.047%
2019-06-19	25.51	25.9000	24.7518	25.670	0.000%	594,490	+6.700%
2019-06-18	26.46	26.6000	24.9900	25.670	-2.618%	630,609	+6.700%
2019-06-17	27.81	28.1500	25.8050	26.360	-5.418%	659,663	+3.907%
2019-06-14	27.64	28.2500	27.0436	27.870	+0.324%	329,247	-1.722%
2019-06-13	28.50	28.8900	27.5100	27.780	-2.114%	761,969	-1.404%
2019-06-12	28.52	29.2700	27.8100	28.380	-1.867%	447,581	-3.488%
2019-06-11	31.29	31.2900	28.9000	28.920	-5.180%	757,858	-5.290%
2019-06-10	29.88	31.2100	29.5000	30.500	+2.694%	1,036,297	-10.197%
2019-06-07	28.97	32.1500	27.4500	29.700	+3.304%	1,543,601	-7.778%
2019-06-06	31.47	35.0000	28.2600	28.750	+0.104%	2,551,962	-4.730%
2019-06-05	29.15	29.5100	27.7600	28.720	-0.070%	586,543	-4.631%
2019-06-04	26.87	29.6450	26.7150	28.740	+7.964%	1,108,331	-4.697%
2019-06-03	25.57	27.4500	25.5700	26.620	+3.218%	1,023,866	+2.893%
2019-05-31	23.12	25.8200	23.1200	25.790	+9.885%	689,809	+6.204%
2019-05-30	23.42	23.8000	22.8600	23.470	+0.686%	304,036	+16.702%
2019-05-29	22.53	24.0400	22.1100	23.310	+1.216%	327,500	+17.503%
2019-05-28	24.81	25.0500	22.7550	23.030	-7.510%	568,680	+18.932%
2019-05-24	25.27	25.9900	24.4000	24.900	+1.137%	525,550	+10.000%
2019-05-23	24.87	25.1400	24.2500	24.620	-3.109%	527,383	+11.251%
2019-05-22	25.88	26.4000	24.8500	25.410	-2.681%	574,252	+7.792%
2019-05-21	24.99	26.5000	24.9300	26.110	+5.282%	838,297	+4.902%
2019-05-20	23.46	26.1000	23.2700	24.800	+4.553%	1,111,943	+10.444%
2019-05-17	23.56	23.9700	22.7500	23.720	-1.249%	1,074,167	+15.472%
2019-05-16	23.52	24.6500	23.0009	24.020	+2.431%	747,182	+14.030%
2019-05-15	20.97	24.0800	20.7500	23.450	+9.836%	1,118,540	+16.802%
2019-05-14	18.89	21.6500	18.8900	21.350	+13.203%	1,046,043	+28.290%
2019-05-13	19.90	20.1900	18.2700	18.860	-7.185%	840,389	+45.228%
2019-05-10	21.04	21.3100	19.5648	20.320	-3.924%	772,873	+34.793%
2019-05-09	21.73	21.9000	20.3700	21.150	-2.624%	989,768	+29.504%
2019-05-08	22.15	22.3800	21.0100	21.720	-1.003%	993,373	+26.105%
2019-05-07	24.25	25.0000	21.5000	21.940	-15.126%	2,233,521	+24.840%
2019-05-06	23.49	27.8000	23.4608	25.850	+8.796%	2,610,860	+5.957%
2019-05-03	21.67	23.9600	21.5000	23.760	+10.204%	1,096,426	+15.278%
2019-05-02	21.88	22.5000	21.1950	21.560	-1.463%	611,652	+27.041%
2019-05-01	23.32	23.6600	21.8100	21.880	-6.175%	978,030	+25.183%
2019-04-30	25.20	25.6800	22.9200	23.320	-8.297%	1,228,999	+17.453%
2019-04-29	25.07	26.3000	24.7600	25.430	+1.234%	580,119	+7.707%
2019-04-26	25.05	25.3700	24.1400	25.120	+2.322%	643,706	+9.037%
2019-04-25	24.74	25.7600	24.2900	24.550	-0.808%	572,112	+11.568%
2019-04-24	26.12	28.1600	24.5600	24.750	-5.245%	1,387,229	+10.667%
2019-04-23	24.95	26.5300	24.8500	26.120	+5.111%	1,194,789	+4.862%
2019-04-22	24.00	24.8600	23.4117	24.850	+4.193%	1,170,198	+10.221%
2019-04-18	23.90	24.4300	23.2500	23.850	-0.418%	707,844	+14.843%
2019-04-17	24.18	24.4400	22.3500	23.950	-1.033%	941,190	+14.363%
2019-04-16	23.50	24.7000	23.3500	24.200	+3.286%	777,721	+13.182%
2019-04-15	23.99	24.3200	22.6600	23.430	-1.761%	1,419,204	+16.901%
2019-04-12	26.01	26.1412	23.3700	23.850	-7.630%	1,767,519	+14.843%
2019-04-11	26.76	26.9371	25.5800	25.820	-3.943%	493,556	+6.081%
2019-04-10	25.89	26.9700	25.6600	26.880	+3.664%	569,511	+1.897%
2019-04-09	26.98	27.5475	25.4700	25.930	-4.458%	550,597	+5.631%
2019-04-08	27.49	27.6100	26.8600	27.140	-0.949%	520,013	+0.921%
2019-04-05	26.99	27.8900	26.1900	27.400	+2.163%	642,801	-0.036%
2019-04-04	25.93	27.6150	25.9300	26.820	+2.916%	770,225	+2.125%
2019-04-03	25.43	26.7900	25.0200	26.060	+2.598%	843,710	+5.104%
2019-04-02	26.18	26.3378	24.4338	25.400	-2.308%	986,083	+7.835%
2019-04-01	27.06	27.1800	25.3500	26.000	-3.057%	1,289,275	+5.346%
2019-03-29	28.00	28.2500	26.4000	26.820	-3.317%	1,079,230	+2.125%
2019-03-28	27.78	28.1500	27.0001	27.740	-0.359%	853,435	-1.262%
2019-03-27	27.47	28.1400	26.2200	27.840	+1.421%	1,041,615	-1.616%
2019-03-26	30.40	30.4000	27.2400	27.450	-7.420%	1,089,777	-0.219%
2019-03-25	29.34	30.1550	28.7500	29.650	+1.057%	594,626	-7.622%
2019-03-22	31.39	31.4500	29.2100	29.340	-6.232%	1,071,039	-6.646%
2019-03-21	30.99	31.8000	30.3500	31.290	+2.691%	1,285,603	-12.464%
2019-03-20	32.16	32.5400	28.8150	30.470	-6.361%	2,378,216	-10.108%
2019-03-19	33.37	33.7080	31.2100	32.540	-2.076%	1,968,886	-15.827%
2019-03-18	35.08	35.3000	32.5500	33.230	-2.751%	1,222,425	-17.574%
2019-03-15	34.20	35.9700	32.8700	34.170	+1.909%	2,082,130	-19.842%
2019-03-14	32.22	34.1900	31.3000	33.530	+5.540%	2,310,790	-18.312%
2019-03-13	38.70	39.3700	30.0000	31.770	-17.244%	4,979,637	-13.787%
2019-03-12	38.09	39.3000	38.0900	38.390	+0.788%	581,329	-28.653%
2019-03-11	39.01	39.4100	36.9100	38.090	-2.383%	1,150,554	-28.091%
2019-03-08	37.26	39.5000	35.5100	39.020	+3.118%	1,564,107	-29.805%
2019-03-07	40.49	40.9900	37.2000	37.840	+7.776%	4,373,364	-27.616%
2019-03-06	36.98	37.4350	34.8600	35.110	-4.515%	1,615,572	-21.988%
2019-03-05	36.17	37.7900	35.7500	36.770	+1.771%	842,216	-25.510%
2019-03-04	37.25	37.5000	35.3800	36.130	-2.902%	714,945	-24.190%
2019-03-01	37.39	38.7200	36.6000	37.210	0.000%	1,104,136	-26.391%
2019-02-28	40.09	40.0900	36.5000	37.210	-5.630%	930,553	-26.391%
2019-02-27	40.82	42.0000	36.4400	39.430	-8.024%	1,506,775	-30.535%
2019-02-26	45.11	45.5000	42.5300	42.870	-5.239%	690,000	-36.109%
2019-02-25	45.89	46.6000	45.0100	45.240	-0.985%	576,138	-39.456%
2019-02-22	44.60	45.8100	44.6000	45.690	+2.628%	1,330,668	-40.053%
2019-02-21	44.59	46.0000	44.0300	44.520	-0.067%	641,158	-38.477%
2019-02-20	43.19	44.6100	42.8800	44.550	+3.653%	740,331	-38.519%
2019-02-19	41.48	43.3999	41.3535	42.980	+4.143%	831,889	-36.273%
2019-02-15	40.41	41.7400	40.0300	41.270	+3.149%	394,292	-33.632%
2019-02-14	40.14	40.8300	39.9100	40.010	-1.137%	407,260	-31.542%
2019-02-13	39.66	41.4500	39.4000	40.470	+2.768%	476,685	-32.320%
2019-02-12	39.00	39.6200	38.6200	39.380	+1.783%	434,384	-30.447%
2019-02-11	39.12	39.5599	37.9200	38.690	-0.616%	427,612	-29.207%
2019-02-08	37.26	39.0399	36.9325	38.930	+3.427%	218,321	-29.643%
2019-02-07	37.99	38.3900	36.9800	37.640	-2.081%	360,150	-27.232%
2019-02-06	38.51	39.2300	37.2700	38.440	-1.989%	338,492	-28.746%
2019-02-05	39.95	40.1100	38.6300	39.220	-1.901%	323,500	-30.163%
2019-02-04	41.66	41.9600	39.7300	39.980	+0.629%	670,751	-31.491%
2019-02-01	38.27	40.2500	38.2700	39.730	+3.625%	476,405	-31.060%
2019-01-31	37.65	39.1900	37.1500	38.340	+1.806%	436,238	-28.560%
2019-01-30	37.13	37.9600	36.2600	37.660	+2.087%	242,229	-27.270%
2019-01-29	37.53	37.9700	35.1600	36.890	-1.940%	535,148	-25.752%
2019-01-28	37.21	37.9000	36.8100	37.620	+0.267%	332,490	-27.193%
2019-01-25	35.48	37.9700	35.4800	37.520	+4.571%	662,940	-26.999%
2019-01-24	34.79	36.1400	34.6968	35.880	+2.837%	619,901	-23.662%
2019-01-23	34.32	35.3700	33.7500	34.890	+4.243%	628,133	-21.496%
2019-01-22	35.48	35.6600	33.2200	33.470	-6.456%	490,088	-18.166%
2019-01-18	33.89	36.4300	33.4550	35.780	+6.204%	828,453	-23.449%
2019-01-17	32.62	33.7450	32.3800	33.690	+2.651%	337,344	-18.700%
2019-01-16	32.51	33.1000	31.1800	32.820	+1.610%	876,933	-16.545%
2019-01-15	31.10	34.0000	30.9750	32.300	+3.859%	705,885	-15.201%
2019-01-14	31.35	31.4650	30.3856	31.100	-1.238%	321,183	-11.929%
2019-01-11	31.89	31.9581	30.8200	31.490	-1.900%	458,484	-13.020%
2019-01-10	31.80	32.2050	30.0800	32.100	+0.501%	667,832	-14.673%
2019-01-09	29.62	33.4100	29.0100	31.940	+8.198%	1,274,034	-14.245%
2019-01-08	28.54	30.2200	28.4500	29.520	+4.127%	967,817	-7.215%
2019-01-07	27.20	28.6700	26.6600	28.350	+4.651%	752,529	-3.386%
2019-01-04	26.56	27.5990	26.2300	27.090	+4.072%	374,952	+1.107%
2019-01-03	26.15	27.7500	25.8100	26.030	-0.497%	412,036	+5.225%
2019-01-02	26.20	27.1300	25.7600	26.160	-2.132%	705,135	+4.702%
2018-12-31	26.31	26.9500	26.1600	26.730	+1.674%	616,174	+2.469%
2018-12-28	26.64	27.1750	25.9150	26.290	-1.240%	549,794	+4.184%
2018-12-27	26.54	29.1000	24.8900	26.620	-0.709%	956,711	+2.893%
2018-12-26	25.10	26.8400	24.7200	26.810	+6.473%	1,081,487	+2.163%
2018-12-24	26.13	26.3300	23.9000	25.180	-6.045%	713,029	+8.777%
2018-12-21	27.10	29.6400	26.8000	26.800	-0.409%	1,691,424	+2.201%
2018-12-20	26.59	27.8900	22.1700	26.910	+0.298%	4,009,487	+1.784%
2018-12-19	27.51	28.8800	26.3400	26.830	+0.487%	2,156,774	+2.087%
2018-12-18	30.92	31.2500	26.2500	26.700	-13.255%	3,129,071	+2.584%
2018-12-17	29.50	31.6199	29.0000	30.780	+5.195%	2,918,651	-11.014%
2018-12-14	35.00	35.7100	29.0800	29.260	-18.314%	5,096,944	-6.391%
2018-12-13	30.12	43.3500	28.2800	35.820	+19.082%	4,683,357	-23.534%
2018-12-12	32.05	32.7900	30.0100	30.080	-11.216%	1,629,665	-8.943%
2018-12-11	33.45	34.1400	33.2400	33.880	+3.704%	808,525	-19.156%
2018-12-10	32.43	33.0700	31.3000	32.670	-0.305%	686,425	-16.162%
2018-12-07	34.35	34.8500	30.9000	32.770	-4.572%	1,042,482	-16.417%
2018-12-06	31.40	34.4000	30.3054	34.340	+5.890%	985,224	-20.239%
2018-12-04	34.19	34.6700	32.3200	32.430	-5.231%	816,697	-15.541%
2018-12-03	37.27	38.6700	33.1900	34.220	-7.061%	1,748,718	-19.959%
2018-11-30	35.30	37.0700	34.5800	36.820	+3.166%	1,370,753	-25.611%
2018-11-29	33.23	37.3700	32.5386	35.690	+6.157%	1,791,607	-23.256%
2018-11-28	31.80	33.9600	31.3200	33.620	+7.756%	1,538,030	-18.531%
2018-11-27	32.88	33.2400	29.8200	31.200	-5.826%	4,267,542	-12.212%
2018-11-26	34.29	34.9800	32.5000	33.130	-2.415%	818,245	-17.326%
2018-11-23	34.59	35.4700	33.6200	33.950	-3.194%	215,918	-19.323%
2018-11-21	35.05	36.4400	34.4100	35.070	+1.682%	751,527	-21.899%
2018-11-20	33.94	35.8700	33.2000	34.490	-0.029%	743,151	-20.586%
2018-11-19	37.50	37.8400	34.3400	34.500	-8.000%	903,169	-20.609%
2018-11-16	38.55	38.9400	36.8000	37.500	-4.434%	1,023,676	-26.960%
2018-11-15	39.04	40.5000	37.9700	39.240	-0.102%	894,449	-30.199%
2018-11-14	41.23	41.7000	39.2300	39.280	-4.706%	845,582	-30.270%
2018-11-13	42.28	42.9300	41.1100	41.220	-2.484%	534,705	-33.552%
2018-11-12	41.63	43.2400	40.8000	42.270	+1.635%	518,090	-35.202%
2018-11-09	41.95	42.6000	41.1810	41.590	-1.399%	879,949	-34.143%
2018-11-08	43.20	43.7500	41.8300	42.180	-3.101%	459,728	-35.064%
2018-11-07	41.51	44.3950	41.5100	43.530	+5.196%	882,206	-37.078%
2018-11-06	39.79	42.3900	39.7800	41.380	+4.442%	825,826	-33.809%
2018-11-05	45.82	45.8200	37.9000	39.620	-14.372%	2,712,756	-30.868%
2018-11-02	51.22	51.8300	44.9000	46.270	-8.810%	1,232,541	-40.804%
2018-11-01	49.12	50.9500	46.8600	50.740	+3.763%	471,328	-46.019%
2018-10-31	49.66	50.2100	46.7200	48.900	-1.132%	619,719	-43.988%
2018-10-30	47.41	50.2400	44.1000	49.460	+9.911%	1,249,838	-44.622%
2018-10-29	45.38	46.7600	44.0600	45.000	+5.018%	754,183	-39.133%
2018-10-26	44.01	45.0400	42.2000	42.850	-4.438%	791,512	-36.079%
2018-10-25	43.56	45.2700	43.5600	44.840	+3.152%	549,707	-38.916%
2018-10-24	45.71	45.9990	43.3601	43.470	-5.149%	473,435	-36.991%
2018-10-23	47.11	47.7500	45.1500	45.830	-4.680%	331,377	-40.236%
2018-10-22	47.52	48.7500	46.6600	48.080	+1.200%	272,722	-43.032%
2018-10-19	48.93	49.7700	47.1300	47.510	-2.423%	275,423	-42.349%
2018-10-18	50.08	50.3304	48.0404	48.690	-3.622%	261,869	-43.746%
2018-10-17	50.01	52.1850	49.8300	50.520	+0.298%	526,274	-45.784%
2018-10-16	47.20	50.5200	46.8850	50.370	+7.490%	388,629	-45.622%
2018-10-15	47.49	47.7800	46.2000	46.860	-1.181%	282,136	-41.549%
2018-10-12	50.48	50.9396	47.0100	47.420	-2.468%	446,419	-42.240%
2018-10-11	49.85	51.3100	47.5000	48.620	-2.818%	374,100	-43.665%
2018-10-10	54.74	54.7400	49.0100	50.030	-8.588%	1,045,384	-45.253%
2018-10-09	55.97	57.2540	54.2800	54.730	-2.198%	300,168	-49.954%
2018-10-08	56.64	56.9000	54.7900	55.960	-1.704%	239,287	-51.054%
2018-10-05	54.21	57.3199	53.6225	56.930	+4.689%	380,881	-51.888%
2018-10-04	53.13	54.6200	52.3800	54.380	+0.611%	422,969	-49.632%
2018-10-03	54.86	55.9690	52.9300	54.050	-1.007%	633,236	-49.325%
2018-10-02	59.00	59.1800	54.5000	54.600	-7.458%	657,383	-49.835%
2018-10-01	62.99	63.1300	58.0683	59.000	-4.298%	679,390	-53.576%
2018-09-28	58.95	62.9000	58.9500	61.650	+4.580%	817,392	-55.572%
2018-09-27	55.05	59.3000	54.8500	58.950	+7.279%	499,852	-53.537%
2018-09-26	57.85	58.2150	54.1500	54.950	-4.766%	625,524	-50.155%
2018-09-25	58.10	59.7500	57.5500	57.700	-0.688%	253,514	-52.530%
2018-09-24	57.50	59.4000	56.7000	58.100	+1.220%	370,935	-52.857%
2018-09-21	55.00	59.5755	54.3000	57.400	+6.395%	1,126,046	-52.282%
2018-09-20	52.00	54.6000	51.6000	53.950	+3.155%	327,715	-49.231%
2018-09-19	52.00	52.6500	51.6050	52.300	+0.096%	144,401	-47.629%
2018-09-18	53.20	53.8950	51.8500	52.250	-1.229%	170,141	-47.579%
2018-09-17	53.10	54.9000	52.5500	52.900	-0.094%	279,273	-48.223%
2018-09-14	52.30	53.3500	51.5050	52.950	+1.729%	279,288	-48.272%