First Trust RiverFront Dynamic Emerging Markets ETF NASDAQ:RFEM Historical Prices

Below are the 1658 trading days of historical prices for RFEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
1658	NASDAQ	RFEM	Wed, Jan 18, 2023	54.91	54.91	54.30	54.30
1657	NASDAQ	RFEM	Tue, Jan 17, 2023	54.61	54.78	54.61	54.78
1656	NASDAQ	RFEM	Fri, Jan 13, 2023	54.41	54.63	54.41	54.60
1655	NASDAQ	RFEM	Thu, Jan 12, 2023	54.14	54.65	53.92	54.54
1654	NASDAQ	RFEM	Wed, Jan 11, 2023	53.66	54.09	53.66	54.09
1653	NASDAQ	RFEM	Tue, Jan 10, 2023	53.53	53.84	53.48	53.83
1652	NASDAQ	RFEM	Mon, Jan 9, 2023	53.40	53.49	53.36	53.36
1651	NASDAQ	RFEM	Fri, Jan 6, 2023	52.10	53.06	52.10	53.06
1650	NASDAQ	RFEM	Thu, Jan 5, 2023	51.25	51.42	51.25	51.40
1649	NASDAQ	RFEM	Wed, Jan 4, 2023	51.03	51.59	50.78	51.59
1648	NASDAQ	RFEM	Tue, Jan 3, 2023	50.92	50.92	50.44	50.44
1647	NASDAQ	RFEM	Fri, Dec 30, 2022	51.00	51.05	50.59	50.69
1646	NASDAQ	RFEM	Thu, Dec 29, 2022	51.04	51.22	50.97	51.21
1645	NASDAQ	RFEM	Wed, Dec 28, 2022	50.58	50.70	50.37	50.42
1644	NASDAQ	RFEM	Tue, Dec 27, 2022	51.14	51.16	51.08	51.08
1643	NASDAQ	RFEM	Fri, Dec 23, 2022	50.50	50.80	50.50	50.80
1642	NASDAQ	RFEM	Thu, Dec 22, 2022	51.95	52.08	51.67	52.08
1641	NASDAQ	RFEM	Wed, Dec 21, 2022	52.10	52.25	52.10	52.25
1640	NASDAQ	RFEM	Tue, Dec 20, 2022	51.64	51.76	51.64	51.76
1639	NASDAQ	RFEM	Mon, Dec 19, 2022	51.61	51.61	51.41	51.59
1638	NASDAQ	RFEM	Fri, Dec 16, 2022	51.17	51.32	51.15	51.17
1637	NASDAQ	RFEM	Thu, Dec 15, 2022	51.18	51.18	51.04	51.04
1636	NASDAQ	RFEM	Wed, Dec 14, 2022	52.34	52.34	51.95	52.10
1635	NASDAQ	RFEM	Tue, Dec 13, 2022	52.72	52.72	52.56	52.56
1634	NASDAQ	RFEM	Mon, Dec 12, 2022	52.45	52.45	52.45	52.45
1633	NASDAQ	RFEM	Fri, Dec 9, 2022	52.66	52.66	52.44	52.44
1632	NASDAQ	RFEM	Thu, Dec 8, 2022	52.64	52.64	52.58	52.62
1631	NASDAQ	RFEM	Wed, Dec 7, 2022	52.62	52.64	52.19	52.52
1630	NASDAQ	RFEM	Tue, Dec 6, 2022	52.47	52.65	52.47	52.49
1629	NASDAQ	RFEM	Mon, Dec 5, 2022	53.15	53.15	53.05	53.05
1628	NASDAQ	RFEM	Fri, Dec 2, 2022	53.42	53.82	53.42	53.73
1627	NASDAQ	RFEM	Thu, Dec 1, 2022	53.80	53.86	53.80	53.80
1626	NASDAQ	RFEM	Wed, Nov 30, 2022	53.33	54.28	53.33	54.21
1625	NASDAQ	RFEM	Tue, Nov 29, 2022	52.78	52.80	52.43	52.64
1624	NASDAQ	RFEM	Mon, Nov 28, 2022	51.95	51.95	51.51	51.54
1623	NASDAQ	RFEM	Fri, Nov 25, 2022	52.31	52.31	52.17	52.22
1622	NASDAQ	RFEM	Wed, Nov 23, 2022	51.85	52.13	51.72	52.13
1621	NASDAQ	RFEM	Tue, Nov 22, 2022	51.42	51.49	51.14	51.41
1620	NASDAQ	RFEM	Mon, Nov 21, 2022	50.99	51.23	50.99	51.21
1619	NASDAQ	RFEM	Fri, Nov 18, 2022	51.63	51.82	51.57	51.75
1618	NASDAQ	RFEM	Thu, Nov 17, 2022	51.62	51.82	51.62	51.82
1617	NASDAQ	RFEM	Wed, Nov 16, 2022	52.14	52.14	51.82	51.83
1616	NASDAQ	RFEM	Tue, Nov 15, 2022	53.01	53.01	53.01	53.01
1615	NASDAQ	RFEM	Mon, Nov 14, 2022	52.28	52.28	52.10	52.10
1614	NASDAQ	RFEM	Fri, Nov 11, 2022	52.38	52.54	52.38	52.54
1613	NASDAQ	RFEM	Thu, Nov 10, 2022	50.42	51.01	50.42	50.96
1612	NASDAQ	RFEM	Wed, Nov 9, 2022	49.65	49.65	49.50	49.50
1611	NASDAQ	RFEM	Tue, Nov 8, 2022	50.08	50.21	50.08	50.08
1610	NASDAQ	RFEM	Mon, Nov 7, 2022	49.93	49.93	49.51	49.60
1609	NASDAQ	RFEM	Fri, Nov 4, 2022	48.97	49.47	48.97	49.47
1608	NASDAQ	RFEM	Thu, Nov 3, 2022	47.35	47.92	47.32	47.85
1607	NASDAQ	RFEM	Wed, Nov 2, 2022	48.36	48.36	47.56	47.56
1606	NASDAQ	RFEM	Tue, Nov 1, 2022	48.20	48.31	48.20	48.24
1605	NASDAQ	RFEM	Mon, Oct 31, 2022	47.09	47.50	47.07	47.49
1604	NASDAQ	RFEM	Fri, Oct 28, 2022	47.72	47.72	47.72	47.72
1603	NASDAQ	RFEM	Thu, Oct 27, 2022	48.27	48.27	47.95	47.95
1602	NASDAQ	RFEM	Wed, Oct 26, 2022	48.29	48.35	47.93	47.96
1601	NASDAQ	RFEM	Tue, Oct 25, 2022	47.73	47.86	47.73	47.78
1600	NASDAQ	RFEM	Mon, Oct 24, 2022	47.61	47.70	47.61	47.70
1599	NASDAQ	RFEM	Fri, Oct 21, 2022	48.20	48.98	48.20	48.98
1598	NASDAQ	RFEM	Thu, Oct 20, 2022	48.22	48.22	48.10	48.10
1597	NASDAQ	RFEM	Wed, Oct 19, 2022	47.41	47.57	47.41	47.57
1596	NASDAQ	RFEM	Tue, Oct 18, 2022	48.21	48.21	48.07	48.07
1595	NASDAQ	RFEM	Mon, Oct 17, 2022	47.88	48.07	47.88	48.00
1594	NASDAQ	RFEM	Fri, Oct 14, 2022	46.77	46.80	46.77	46.80
1593	NASDAQ	RFEM	Thu, Oct 13, 2022	47.21	47.56	47.21	47.46
1592	NASDAQ	RFEM	Wed, Oct 12, 2022	46.95	46.95	46.78	46.87
1591	NASDAQ	RFEM	Tue, Oct 11, 2022	47.11	47.26	46.59	46.65
1590	NASDAQ	RFEM	Mon, Oct 10, 2022	47.52	47.53	47.32	47.50
1589	NASDAQ	RFEM	Fri, Oct 7, 2022	48.09	48.09	47.74	47.74
1588	NASDAQ	RFEM	Thu, Oct 6, 2022	48.82	48.86	48.79	48.79
1587	NASDAQ	RFEM	Wed, Oct 5, 2022	48.64	49.03	48.64	48.89
1586	NASDAQ	RFEM	Tue, Oct 4, 2022	48.68	49.11	48.68	48.88
1585	NASDAQ	RFEM	Mon, Oct 3, 2022	47.07	47.70	47.07	47.58
1584	NASDAQ	RFEM	Fri, Sep 30, 2022	46.11	46.53	46.04	46.04
1583	NASDAQ	RFEM	Thu, Sep 29, 2022	45.61	46.19	45.61	46.16
1582	NASDAQ	RFEM	Wed, Sep 28, 2022	46.59	47.16	46.59	47.09
1581	NASDAQ	RFEM	Tue, Sep 27, 2022	47.18	47.34	46.78	46.91
1580	NASDAQ	RFEM	Mon, Sep 26, 2022	47.30	47.45	46.84	46.88
1579	NASDAQ	RFEM	Fri, Sep 23, 2022	48.31	48.31	47.67	47.76
1578	NASDAQ	RFEM	Thu, Sep 22, 2022	50.99	51.04	50.86	50.86
1577	NASDAQ	RFEM	Wed, Sep 21, 2022	51.25	51.61	50.95	50.97
1576	NASDAQ	RFEM	Tue, Sep 20, 2022	51.63	51.79	51.59	51.59
1575	NASDAQ	RFEM	Mon, Sep 19, 2022	51.69	51.90	51.69	51.90
1574	NASDAQ	RFEM	Fri, Sep 16, 2022	51.61	51.83	51.59	51.83
1573	NASDAQ	RFEM	Thu, Sep 15, 2022	52.25	52.25	52.11	52.14
1572	NASDAQ	RFEM	Wed, Sep 14, 2022	52.65	52.73	52.64	52.73
1571	NASDAQ	RFEM	Tue, Sep 13, 2022	52.84	52.84	52.32	52.32
1570	NASDAQ	RFEM	Mon, Sep 12, 2022	54.33	54.54	54.33	54.53
1569	NASDAQ	RFEM	Fri, Sep 9, 2022	53.60	53.65	53.57	53.65
1568	NASDAQ	RFEM	Thu, Sep 8, 2022	52.65	52.66	52.65	52.66
1567	NASDAQ	RFEM	Wed, Sep 7, 2022	52.50	52.95	52.50	52.94
1566	NASDAQ	RFEM	Tue, Sep 6, 2022	52.67	52.67	52.53	52.60
1565	NASDAQ	RFEM	Fri, Sep 2, 2022	53.08	53.16	53.08	53.15
1564	NASDAQ	RFEM	Thu, Sep 1, 2022	53.26	53.47	53.06	53.47
1563	NASDAQ	RFEM	Wed, Aug 31, 2022	54.15	54.23	53.78	53.78
1562	NASDAQ	RFEM	Tue, Aug 30, 2022	53.98	53.98	53.68	53.85
1561	NASDAQ	RFEM	Mon, Aug 29, 2022	54.70	54.70	54.48	54.48
1560	NASDAQ	RFEM	Fri, Aug 26, 2022	55.80	55.80	54.73	54.73
1559	NASDAQ	RFEM	Thu, Aug 25, 2022	55.13	55.63	55.13	55.63
1558	NASDAQ	RFEM	Wed, Aug 24, 2022	54.88	54.88	54.78	54.80
1557	NASDAQ	RFEM	Tue, Aug 23, 2022	54.99	54.99	54.87	54.97
1556	NASDAQ	RFEM	Mon, Aug 22, 2022	54.41	54.41	54.40	54.41
1555	NASDAQ	RFEM	Fri, Aug 19, 2022	55.14	55.14	55.03	55.03
1554	NASDAQ	RFEM	Thu, Aug 18, 2022	55.71	55.82	55.71	55.82
1553	NASDAQ	RFEM	Wed, Aug 17, 2022	55.93	56.02	55.92	56.02
1552	NASDAQ	RFEM	Tue, Aug 16, 2022	56.18	56.26	56.18	56.24
1551	NASDAQ	RFEM	Mon, Aug 15, 2022	55.84	56.00	55.84	55.92
1550	NASDAQ	RFEM	Fri, Aug 12, 2022	56.20	56.32	56.20	56.32
1549	NASDAQ	RFEM	Thu, Aug 11, 2022	55.57	55.57	55.57	55.57
1548	NASDAQ	RFEM	Wed, Aug 10, 2022	55.64	55.64	55.64	55.64
1547	NASDAQ	RFEM	Tue, Aug 9, 2022	54.91	54.91	54.90	54.90
1546	NASDAQ	RFEM	Mon, Aug 8, 2022	55.06	55.16	55.02	55.16
1545	NASDAQ	RFEM	Fri, Aug 5, 2022	54.72	54.75	54.61	54.75
1544	NASDAQ	RFEM	Thu, Aug 4, 2022	54.21	54.43	54.21	54.43
1543	NASDAQ	RFEM	Wed, Aug 3, 2022	53.82	54.00	53.65	54.00
1542	NASDAQ	RFEM	Tue, Aug 2, 2022	53.84	54.02	53.59	53.67
1541	NASDAQ	RFEM	Mon, Aug 1, 2022	54.13	54.30	54.05	54.08
1540	NASDAQ	RFEM	Fri, Jul 29, 2022	54.43	54.70	54.43	54.70
1539	NASDAQ	RFEM	Thu, Jul 28, 2022	53.95	54.32	53.47	54.32
1538	NASDAQ	RFEM	Wed, Jul 27, 2022	53.03	53.86	53.01	53.76
1537	NASDAQ	RFEM	Tue, Jul 26, 2022	52.95	53.00	52.46	52.53
1536	NASDAQ	RFEM	Mon, Jul 25, 2022	52.85	53.22	52.85	53.22
1535	NASDAQ	RFEM	Fri, Jul 22, 2022	52.96	52.96	52.47	52.60
1534	NASDAQ	RFEM	Thu, Jul 21, 2022	52.82	52.99	52.82	52.99
1533	NASDAQ	RFEM	Wed, Jul 20, 2022	52.40	52.44	52.40	52.44
1532	NASDAQ	RFEM	Tue, Jul 19, 2022	52.56	52.56	52.56	52.56
1531	NASDAQ	RFEM	Mon, Jul 18, 2022	52.16	52.16	51.57	51.57
1530	NASDAQ	RFEM	Fri, Jul 15, 2022	50.89	51.23	50.89	51.23
1529	NASDAQ	RFEM	Thu, Jul 14, 2022	50.48	50.73	50.48	50.73
1528	NASDAQ	RFEM	Wed, Jul 13, 2022	50.90	51.61	50.90	51.45
1527	NASDAQ	RFEM	Tue, Jul 12, 2022	51.54	51.54	51.20	51.36
1526	NASDAQ	RFEM	Mon, Jul 11, 2022	51.95	51.95	51.89	51.89
1525	NASDAQ	RFEM	Fri, Jul 8, 2022	53.43	53.43	53.08	53.30
1524	NASDAQ	RFEM	Thu, Jul 7, 2022	53.00	53.27	53.00	53.20
1523	NASDAQ	RFEM	Wed, Jul 6, 2022	51.67	51.94	51.67	51.94
1522	NASDAQ	RFEM	Tue, Jul 5, 2022	51.57	52.18	51.46	52.18
1521	NASDAQ	RFEM	Fri, Jul 1, 2022	52.44	52.70	52.06	52.70
1520	NASDAQ	RFEM	Thu, Jun 30, 2022	53.13	53.43	52.73	53.35
1519	NASDAQ	RFEM	Wed, Jun 29, 2022	54.29	54.29	53.66	53.84
1518	NASDAQ	RFEM	Tue, Jun 28, 2022	55.05	55.05	54.25	54.25
1517	NASDAQ	RFEM	Mon, Jun 27, 2022	54.84	54.88	54.73	54.87
1516	NASDAQ	RFEM	Fri, Jun 24, 2022	54.15	54.37	54.15	54.37
1515	NASDAQ	RFEM	Thu, Jun 23, 2022	53.81	54.07	53.57	53.57
1514	NASDAQ	RFEM	Wed, Jun 22, 2022	54.34	54.39	54.30	54.39
1513	NASDAQ	RFEM	Tue, Jun 21, 2022	55.66	55.76	55.66	55.66
1512	NASDAQ	RFEM	Fri, Jun 17, 2022	55.52	55.52	55.24	55.24
1511	NASDAQ	RFEM	Thu, Jun 16, 2022	55.46	55.46	55.04	55.38
1510	NASDAQ	RFEM	Wed, Jun 15, 2022	56.82	57.34	56.82	57.34
1509	NASDAQ	RFEM	Tue, Jun 14, 2022	56.79	56.79	56.67	56.67
1508	NASDAQ	RFEM	Mon, Jun 13, 2022	56.51	56.65	56.28	56.28
1507	NASDAQ	RFEM	Fri, Jun 10, 2022	58.54	58.54	58.54	58.54
1506	NASDAQ	RFEM	Thu, Jun 9, 2022	60.34	60.34	59.60	59.60
1505	NASDAQ	RFEM	Wed, Jun 8, 2022	61.03	61.13	60.75	60.77
1504	NASDAQ	RFEM	Tue, Jun 7, 2022	61.06	61.20	61.05	61.20
1503	NASDAQ	RFEM	Mon, Jun 6, 2022	61.73	61.73	61.17	61.17
1502	NASDAQ	RFEM	Fri, Jun 3, 2022	61.17	61.43	61.17	61.21
1501	NASDAQ	RFEM	Thu, Jun 2, 2022	61.48	62.23	61.48	62.23
1500	NASDAQ	RFEM	Wed, Jun 1, 2022	61.85	61.85	61.44	61.44
1499	NASDAQ	RFEM	Tue, May 31, 2022	62.37	62.40	61.65	61.65
1498	NASDAQ	RFEM	Fri, May 27, 2022	61.24	61.40	61.15	61.40
1497	NASDAQ	RFEM	Thu, May 26, 2022	60.66	60.67	60.57	60.58
1496	NASDAQ	RFEM	Wed, May 25, 2022	59.98	59.98	59.98	59.98
1495	NASDAQ	RFEM	Tue, May 24, 2022	59.92	59.92	59.92	59.92
1494	NASDAQ	RFEM	Mon, May 23, 2022	60.62	60.96	60.62	60.96
1493	NASDAQ	RFEM	Fri, May 20, 2022	59.37	59.86	59.26	59.86
1492	NASDAQ	RFEM	Thu, May 19, 2022	59.08	59.37	59.06	59.37
1491	NASDAQ	RFEM	Wed, May 18, 2022	58.76	58.82	58.57	58.70
1490	NASDAQ	RFEM	Tue, May 17, 2022	60.30	60.34	60.15	60.34
1489	NASDAQ	RFEM	Mon, May 16, 2022	58.83	59.26	58.83	59.00
1488	NASDAQ	RFEM	Fri, May 13, 2022	58.62	59.35	58.61	59.34
1487	NASDAQ	RFEM	Thu, May 12, 2022	57.63	57.93	57.36	57.80
1486	NASDAQ	RFEM	Wed, May 11, 2022	58.34	58.92	57.89	57.89
1485	NASDAQ	RFEM	Tue, May 10, 2022	58.65	58.66	58.23	58.23
1484	NASDAQ	RFEM	Mon, May 9, 2022	58.24	58.30	57.07	57.07
1483	NASDAQ	RFEM	Fri, May 6, 2022	59.71	59.78	59.56	59.68
1482	NASDAQ	RFEM	Thu, May 5, 2022	60.94	60.94	59.74	60.00
1481	NASDAQ	RFEM	Wed, May 4, 2022	60.65	62.12	60.65	62.12
1480	NASDAQ	RFEM	Tue, May 3, 2022	61.46	61.46	60.47	60.97
1479	NASDAQ	RFEM	Mon, May 2, 2022	60.04	60.83	60.04	60.83
1478	NASDAQ	RFEM	Fri, Apr 29, 2022	61.67	61.67	61.00	61.00
1477	NASDAQ	RFEM	Thu, Apr 28, 2022	61.04	61.04	61.00	61.00
1476	NASDAQ	RFEM	Wed, Apr 27, 2022	59.92	60.58	59.92	60.32
1475	NASDAQ	RFEM	Tue, Apr 26, 2022	60.73	60.76	59.68	59.68
1474	NASDAQ	RFEM	Mon, Apr 25, 2022	60.59	60.86	60.59	60.71
1473	NASDAQ	RFEM	Fri, Apr 22, 2022	62.59	62.62	61.63	61.63
1472	NASDAQ	RFEM	Thu, Apr 21, 2022	63.69	63.70	62.62	62.67
1471	NASDAQ	RFEM	Wed, Apr 20, 2022	64.06	64.06	63.80	63.89
1470	NASDAQ	RFEM	Tue, Apr 19, 2022	63.48	63.80	63.48	63.80
1469	NASDAQ	RFEM	Mon, Apr 18, 2022	64.11	64.25	64.00	64.25
1468	NASDAQ	RFEM	Thu, Apr 14, 2022	64.29	64.39	64.14	64.30
1467	NASDAQ	RFEM	Wed, Apr 13, 2022	64.55	64.64	64.55	64.64
1466	NASDAQ	RFEM	Mon, Apr 11, 2022	65.00	65.00	64.87	64.87
1465	NASDAQ	RFEM	Fri, Apr 8, 2022	65.17	65.45	65.17	65.40
1464	NASDAQ	RFEM	Thu, Apr 7, 2022	64.81	65.20	64.66	65.20
1463	NASDAQ	RFEM	Wed, Apr 6, 2022	65.40	65.40	65.05	65.19
1462	NASDAQ	RFEM	Tue, Apr 5, 2022	66.79	66.79	65.97	66.19
1461	NASDAQ	RFEM	Mon, Apr 4, 2022	66.70	66.90	66.70	66.90
1460	NASDAQ	RFEM	Fri, Apr 1, 2022	65.80	65.89	65.46	65.89
1459	NASDAQ	RFEM	Thu, Mar 31, 2022	65.02	65.18	64.86	64.86
1458	NASDAQ	RFEM	Wed, Mar 30, 2022	65.23	65.39	65.09	65.25
1457	NASDAQ	RFEM	Tue, Mar 29, 2022	65.05	65.28	64.91	65.28
1456	NASDAQ	RFEM	Mon, Mar 28, 2022	64.01	64.31	63.93	64.31
1455	NASDAQ	RFEM	Fri, Mar 25, 2022	64.01	64.09	63.92	64.09
1454	NASDAQ	RFEM	Wed, Mar 23, 2022	63.96	64.56	63.94	64.43
1453	NASDAQ	RFEM	Tue, Mar 22, 2022	64.37	64.37	64.30	64.36
1452	NASDAQ	RFEM	Mon, Mar 21, 2022	63.70	63.72	63.60	63.72
1451	NASDAQ	RFEM	Fri, Mar 18, 2022	62.85	64.24	62.85	64.19
1450	NASDAQ	RFEM	Thu, Mar 17, 2022	63.10	63.48	62.81	63.48
1449	NASDAQ	RFEM	Wed, Mar 16, 2022	61.75	63.14	61.64	63.14
1448	NASDAQ	RFEM	Tue, Mar 15, 2022	58.88	59.58	58.78	59.58
1447	NASDAQ	RFEM	Mon, Mar 14, 2022	60.79	60.79	59.65	59.76
1446	NASDAQ	RFEM	Fri, Mar 11, 2022	62.62	62.70	61.06	61.07
1445	NASDAQ	RFEM	Thu, Mar 10, 2022	62.21	62.34	62.13	62.24
1444	NASDAQ	RFEM	Wed, Mar 9, 2022	62.60	63.51	62.51	63.34
1443	NASDAQ	RFEM	Tue, Mar 8, 2022	61.60	62.15	61.29	61.65
1442	NASDAQ	RFEM	Mon, Mar 7, 2022	62.57	62.57	61.34	61.37
1441	NASDAQ	RFEM	Fri, Mar 4, 2022	63.19	63.31	62.88	63.14
1440	NASDAQ	RFEM	Thu, Mar 3, 2022	64.59	64.60	64.36	64.36
1439	NASDAQ	RFEM	Wed, Mar 2, 2022	64.32	64.63	63.96	64.63
1438	NASDAQ	RFEM	Tue, Mar 1, 2022	64.20	64.20	64.12	64.15
1437	NASDAQ	RFEM	Mon, Feb 28, 2022	64.65	65.27	64.65	65.23
1436	NASDAQ	RFEM	Fri, Feb 25, 2022	64.86	65.25	64.68	65.11
1435	NASDAQ	RFEM	Thu, Feb 24, 2022	63.25	64.45	63.11	64.45
1434	NASDAQ	RFEM	Wed, Feb 23, 2022	67.05	67.05	66.47	66.51
1433	NASDAQ	RFEM	Tue, Feb 22, 2022	66.86	67.22	66.49	66.49
1432	NASDAQ	RFEM	Fri, Feb 18, 2022	67.14	67.47	67.13	67.17
1431	NASDAQ	RFEM	Thu, Feb 17, 2022	67.80	67.80	67.42	67.42
1430	NASDAQ	RFEM	Wed, Feb 16, 2022	67.99	68.62	67.91	68.45
1429	NASDAQ	RFEM	Tue, Feb 15, 2022	67.51	67.73	67.41	67.70
1428	NASDAQ	RFEM	Mon, Feb 14, 2022	67.17	67.17	66.95	66.95
1427	NASDAQ	RFEM	Fri, Feb 11, 2022	68.32	68.53	67.48	67.53
1426	NASDAQ	RFEM	Thu, Feb 10, 2022	68.74	69.16	68.30	68.30
1425	NASDAQ	RFEM	Wed, Feb 9, 2022	68.27	68.75	68.27	68.75
1424	NASDAQ	RFEM	Tue, Feb 8, 2022	67.35	67.51	67.31	67.50
1423	NASDAQ	RFEM	Mon, Feb 7, 2022	67.03	67.22	67.01	67.19
1422	NASDAQ	RFEM	Fri, Feb 4, 2022	66.72	67.34	66.69	67.34
1421	NASDAQ	RFEM	Thu, Feb 3, 2022	67.14	67.14	66.77	67.05
1420	NASDAQ	RFEM	Wed, Feb 2, 2022	67.59	67.73	67.41	67.55
1419	NASDAQ	RFEM	Tue, Feb 1, 2022	67.19	67.42	67.19	67.24
1418	NASDAQ	RFEM	Mon, Jan 31, 2022	66.20	67.10	66.20	67.10
1417	NASDAQ	RFEM	Fri, Jan 28, 2022	64.99	65.31	64.74	65.31
1416	NASDAQ	RFEM	Thu, Jan 27, 2022	65.42	65.45	65.04	65.04
1415	NASDAQ	RFEM	Wed, Jan 26, 2022	66.56	66.65	65.65	65.65
1414	NASDAQ	RFEM	Tue, Jan 25, 2022	65.89	66.35	65.89	66.30
1413	NASDAQ	RFEM	Mon, Jan 24, 2022	65.44	66.32	64.85	66.32
1412	NASDAQ	RFEM	Fri, Jan 21, 2022	67.92	67.93	67.22	67.27
1411	NASDAQ	RFEM	Thu, Jan 20, 2022	69.20	69.20	68.15	68.15
1410	NASDAQ	RFEM	Wed, Jan 19, 2022	68.42	68.42	68.17	68.17
1409	NASDAQ	RFEM	Tue, Jan 18, 2022	68.02	68.02	67.60	67.70
1408	NASDAQ	RFEM	Fri, Jan 14, 2022	69.12	69.45	69.12	69.30
1407	NASDAQ	RFEM	Thu, Jan 13, 2022	69.61	69.74	69.61	69.74
1406	NASDAQ	RFEM	Wed, Jan 12, 2022	70.11	70.44	69.84	70.35
1405	NASDAQ	RFEM	Tue, Jan 11, 2022	68.62	69.36	68.62	69.35
1404	NASDAQ	RFEM	Mon, Jan 10, 2022	67.63	67.92	67.57	67.92
1403	NASDAQ	RFEM	Fri, Jan 7, 2022	67.45	67.85	67.35	67.85
1402	NASDAQ	RFEM	Thu, Jan 6, 2022	67.34	67.40	67.15	67.15
1401	NASDAQ	RFEM	Wed, Jan 5, 2022	67.94	68.12	67.06	67.06
1400	NASDAQ	RFEM	Tue, Jan 4, 2022	68.09	68.25	68.01	68.11
1399	NASDAQ	RFEM	Mon, Jan 3, 2022	67.82	68.06	67.82	67.96
1398	NASDAQ	RFEM	Fri, Dec 31, 2021	67.76	68.10	67.60	67.60
1397	NASDAQ	RFEM	Thu, Dec 30, 2021	67.34	67.96	67.34	67.75
1396	NASDAQ	RFEM	Wed, Dec 29, 2021	67.62	67.62	67.23	67.42
1395	NASDAQ	RFEM	Tue, Dec 28, 2021	67.73	67.83	67.73	67.83
1394	NASDAQ	RFEM	Mon, Dec 27, 2021	67.92	68.03	67.76	68.03
1393	NASDAQ	RFEM	Thu, Dec 23, 2021	67.45	67.57	67.28	67.57
1392	NASDAQ	RFEM	Wed, Dec 22, 2021	67.37	67.94	67.37	67.94
1391	NASDAQ	RFEM	Tue, Dec 21, 2021	67.21	67.44	67.21	67.34
1390	NASDAQ	RFEM	Mon, Dec 20, 2021	65.87	66.42	65.86	66.38
1389	NASDAQ	RFEM	Fri, Dec 17, 2021	67.17	67.35	67.01	67.35
1388	NASDAQ	RFEM	Thu, Dec 16, 2021	67.91	67.91	67.41	67.55
1387	NASDAQ	RFEM	Wed, Dec 15, 2021	66.92	67.26	66.49	67.15
1386	NASDAQ	RFEM	Tue, Dec 14, 2021	67.05	67.14	66.92	67.11
1385	NASDAQ	RFEM	Mon, Dec 13, 2021	67.20	67.22	67.20	67.22
1384	NASDAQ	RFEM	Fri, Dec 10, 2021	68.19	68.23	68.14	68.17
1383	NASDAQ	RFEM	Thu, Dec 9, 2021	68.47	68.60	68.25	68.43
1382	NASDAQ	RFEM	Wed, Dec 8, 2021	68.48	68.81	68.48	68.74
1381	NASDAQ	RFEM	Tue, Dec 7, 2021	68.03	68.50	68.03	68.49
1380	NASDAQ	RFEM	Mon, Dec 6, 2021	67.17	67.20	67.00	67.16
1379	NASDAQ	RFEM	Fri, Dec 3, 2021	67.82	67.85	66.92	67.11
1378	NASDAQ	RFEM	Thu, Dec 2, 2021	67.40	67.70	67.40	67.67
1377	NASDAQ	RFEM	Wed, Dec 1, 2021	67.52	67.52	66.25	66.25
1376	NASDAQ	RFEM	Tue, Nov 30, 2021	66.10	66.29	65.32	65.88
1375	NASDAQ	RFEM	Mon, Nov 29, 2021	66.17	66.18	65.89	65.98
1374	NASDAQ	RFEM	Fri, Nov 26, 2021	65.68	65.70	65.04	65.04
1373	NASDAQ	RFEM	Wed, Nov 24, 2021	67.02	67.29	66.90	67.29
1372	NASDAQ	RFEM	Tue, Nov 23, 2021	67.38	67.46	67.12	67.46
1371	NASDAQ	RFEM	Mon, Nov 22, 2021	67.75	67.92	67.68	67.68
1370	NASDAQ	RFEM	Fri, Nov 19, 2021	67.83	67.84	67.48	67.48
1369	NASDAQ	RFEM	Thu, Nov 18, 2021	67.63	67.63	67.23	67.55
1368	NASDAQ	RFEM	Wed, Nov 17, 2021	68.54	68.54	68.04	68.14
1367	NASDAQ	RFEM	Tue, Nov 16, 2021	68.53	68.69	68.53	68.63
1366	NASDAQ	RFEM	Mon, Nov 15, 2021	68.79	68.79	68.72	68.72
1365	NASDAQ	RFEM	Fri, Nov 12, 2021	68.84	68.88	68.80	68.80
1364	NASDAQ	RFEM	Thu, Nov 11, 2021	68.37	68.78	68.37	68.78
1363	NASDAQ	RFEM	Wed, Nov 10, 2021	67.90	68.14	67.86	67.86
1362	NASDAQ	RFEM	Tue, Nov 9, 2021	68.28	68.28	67.96	68.00
1361	NASDAQ	RFEM	Mon, Nov 8, 2021	67.93	68.27	67.93	68.23
1360	NASDAQ	RFEM	Fri, Nov 5, 2021	67.66	67.66	67.60	67.62
1359	NASDAQ	RFEM	Thu, Nov 4, 2021	67.43	67.46	67.10	67.33
1358	NASDAQ	RFEM	Wed, Nov 3, 2021	67.07	67.64	66.98	67.61
1357	NASDAQ	RFEM	Tue, Nov 2, 2021	67.17	67.18	67.11	67.17
1356	NASDAQ	RFEM	Mon, Nov 1, 2021	0.00	0.00	0.00	66.92
1355	NASDAQ	RFEM	Fri, Oct 29, 2021	66.92	66.92	66.92	66.92
1354	NASDAQ	RFEM	Thu, Oct 28, 2021	68.32	68.47	68.15	68.43
1353	NASDAQ	RFEM	Wed, Oct 27, 2021	68.73	68.94	68.73	68.73
1352	NASDAQ	RFEM	Tue, Oct 26, 2021	68.97	69.04	68.95	68.95
1351	NASDAQ	RFEM	Mon, Oct 25, 2021	69.21	69.25	69.21	69.25
1350	NASDAQ	RFEM	Fri, Oct 22, 2021	69.56	69.71	69.12	69.31
1349	NASDAQ	RFEM	Thu, Oct 21, 2021	69.50	69.51	69.29	69.49
1348	NASDAQ	RFEM	Wed, Oct 20, 2021	70.29	70.29	70.13	70.19
1347	NASDAQ	RFEM	Tue, Oct 19, 2021	69.88	70.29	69.88	70.27
1346	NASDAQ	RFEM	Mon, Oct 18, 2021	69.15	69.64	69.15	69.52
1345	NASDAQ	RFEM	Fri, Oct 15, 2021	69.71	69.71	69.71	69.71
1344	NASDAQ	RFEM	Thu, Oct 14, 2021	68.86	69.00	68.86	69.00
1343	NASDAQ	RFEM	Wed, Oct 13, 2021	68.38	68.67	68.35	68.67
1342	NASDAQ	RFEM	Tue, Oct 12, 2021	68.28	68.28	67.86	67.86
1341	NASDAQ	RFEM	Mon, Oct 11, 2021	68.50	68.53	68.07	68.07
1340	NASDAQ	RFEM	Fri, Oct 8, 2021	68.33	68.48	68.29	68.48
1339	NASDAQ	RFEM	Thu, Oct 7, 2021	67.76	68.31	67.76	68.27
1338	NASDAQ	RFEM	Wed, Oct 6, 2021	66.23	66.70	66.21	66.70
1337	NASDAQ	RFEM	Tue, Oct 5, 2021	66.94	67.00	66.94	66.97
1336	NASDAQ	RFEM	Mon, Oct 4, 2021	67.13	67.13	66.20	66.20
1335	NASDAQ	RFEM	Fri, Oct 1, 2021	66.85	66.97	66.84	66.94
1334	NASDAQ	RFEM	Thu, Sep 30, 2021	67.30	67.31	67.10	67.23
1333	NASDAQ	RFEM	Wed, Sep 29, 2021	67.02	67.02	66.50	66.50
1332	NASDAQ	RFEM	Tue, Sep 28, 2021	67.56	67.56	66.88	66.89
1331	NASDAQ	RFEM	Mon, Sep 27, 2021	67.99	68.01	67.99	67.99
1330	NASDAQ	RFEM	Fri, Sep 24, 2021	67.79	67.98	67.79	67.83
1329	NASDAQ	RFEM	Thu, Sep 23, 2021	68.60	68.84	68.60	68.84
1328	NASDAQ	RFEM	Wed, Sep 22, 2021	69.24	69.30	68.88	68.89
1327	NASDAQ	RFEM	Tue, Sep 21, 2021	68.04	68.27	67.98	68.22
1326	NASDAQ	RFEM	Mon, Sep 20, 2021	67.91	67.91	66.98	67.59
1325	NASDAQ	RFEM	Fri, Sep 17, 2021	69.76	69.76	69.39	69.45
1324	NASDAQ	RFEM	Thu, Sep 16, 2021	69.74	69.88	69.47	69.88
1323	NASDAQ	RFEM	Wed, Sep 15, 2021	70.41	70.68	70.23	70.68
1322	NASDAQ	RFEM	Tue, Sep 14, 2021	71.45	71.45	70.80	70.80
1321	NASDAQ	RFEM	Mon, Sep 13, 2021	71.58	72.03	71.58	71.91
1320	NASDAQ	RFEM	Fri, Sep 10, 2021	71.76	71.85	71.76	71.85
1319	NASDAQ	RFEM	Thu, Sep 9, 2021	71.49	71.69	71.49	71.69
1318	NASDAQ	RFEM	Wed, Sep 8, 2021	72.47	72.47	71.98	71.98
1317	NASDAQ	RFEM	Tue, Sep 7, 2021	73.00	73.13	73.00	73.13
1316	NASDAQ	RFEM	Fri, Sep 3, 2021	72.65	72.84	72.65	72.83
1315	NASDAQ	RFEM	Thu, Sep 2, 2021	72.69	72.81	72.38	72.38
1314	NASDAQ	RFEM	Wed, Sep 1, 2021	72.38	72.89	72.38	72.89
1313	NASDAQ	RFEM	Tue, Aug 31, 2021	71.60	71.61	71.60	71.61
1312	NASDAQ	RFEM	Mon, Aug 30, 2021	70.55	70.79	70.36	70.79
1311	NASDAQ	RFEM	Fri, Aug 27, 2021	0.00	0.00	0.00	69.83
1310	NASDAQ	RFEM	Thu, Aug 26, 2021	70.06	70.12	69.83	69.83
1309	NASDAQ	RFEM	Wed, Aug 25, 2021	70.36	70.64	70.36	70.64
1308	NASDAQ	RFEM	Tue, Aug 24, 2021	69.88	70.45	69.88	70.42
1307	NASDAQ	RFEM	Mon, Aug 23, 2021	68.83	69.26	68.75	69.26
1306	NASDAQ	RFEM	Fri, Aug 20, 2021	67.86	68.25	67.86	68.21
1305	NASDAQ	RFEM	Thu, Aug 19, 2021	68.20	68.38	68.01	68.20
1304	NASDAQ	RFEM	Wed, Aug 18, 2021	70.27	70.41	70.01	70.24
1303	NASDAQ	RFEM	Tue, Aug 17, 2021	70.28	70.36	69.77	69.88
1302	NASDAQ	RFEM	Mon, Aug 16, 2021	71.20	71.20	70.89	70.96
1301	NASDAQ	RFEM	Fri, Aug 13, 2021	71.41	71.44	71.17	71.44
1300	NASDAQ	RFEM	Thu, Aug 12, 2021	71.90	71.90	71.62	71.79
1299	NASDAQ	RFEM	Wed, Aug 11, 2021	72.08	72.43	72.08	72.43
1298	NASDAQ	RFEM	Tue, Aug 10, 2021	71.95	72.04	71.92	71.97
1297	NASDAQ	RFEM	Mon, Aug 9, 2021	71.89	71.97	71.80	71.97
1296	NASDAQ	RFEM	Fri, Aug 6, 2021	71.37	71.47	71.37	71.47
1295	NASDAQ	RFEM	Thu, Aug 5, 2021	72.06	72.10	71.93	71.93
1294	NASDAQ	RFEM	Wed, Aug 4, 2021	72.56	72.56	72.31	72.34
1293	NASDAQ	RFEM	Tue, Aug 3, 2021	71.39	71.39	71.39	71.39
1292	NASDAQ	RFEM	Mon, Aug 2, 2021	71.87	71.97	71.66	71.66
1291	NASDAQ	RFEM	Fri, Jul 30, 2021	71.25	71.32	71.07	71.07
1290	NASDAQ	RFEM	Thu, Jul 29, 2021	71.68	71.84	71.42	71.80
1289	NASDAQ	RFEM	Wed, Jul 28, 2021	70.41	71.36	70.41	71.36
1288	NASDAQ	RFEM	Tue, Jul 27, 2021	69.91	69.92	69.24	69.73
1287	NASDAQ	RFEM	Mon, Jul 26, 2021	71.19	71.34	70.97	71.05
1286	NASDAQ	RFEM	Fri, Jul 23, 2021	72.62	72.62	72.08	72.16
1285	NASDAQ	RFEM	Thu, Jul 22, 2021	73.07	73.07	73.07	73.07
1284	NASDAQ	RFEM	Wed, Jul 21, 2021	72.07	72.77	72.04	72.77
1283	NASDAQ	RFEM	Tue, Jul 20, 2021	71.71	72.09	71.55	72.09
1282	NASDAQ	RFEM	Mon, Jul 19, 2021	71.98	71.98	71.55	71.68
1281	NASDAQ	RFEM	Fri, Jul 16, 2021	73.98	73.98	73.39	73.39
1280	NASDAQ	RFEM	Thu, Jul 15, 2021	74.32	74.32	73.86	74.04
1279	NASDAQ	RFEM	Wed, Jul 14, 2021	73.81	73.82	73.67	73.67
1278	NASDAQ	RFEM	Tue, Jul 13, 2021	73.15	73.54	73.15	73.29
1277	NASDAQ	RFEM	Mon, Jul 12, 2021	72.75	72.75	72.75	72.75
1276	NASDAQ	RFEM	Fri, Jul 9, 2021	72.49	73.05	72.49	73.04
1275	NASDAQ	RFEM	Thu, Jul 8, 2021	71.92	71.92	71.92	71.92
1274	NASDAQ	RFEM	Wed, Jul 7, 2021	73.15	73.15	73.06	73.06
1273	NASDAQ	RFEM	Tue, Jul 6, 2021	73.59	73.59	72.88	72.94
1272	NASDAQ	RFEM	Fri, Jul 2, 2021	74.17	74.17	74.00	74.07
1271	NASDAQ	RFEM	Thu, Jul 1, 2021	74.69	74.69	73.84	74.04
1270	NASDAQ	RFEM	Wed, Jun 30, 2021	74.60	74.68	74.55	74.59
1269	NASDAQ	RFEM	Tue, Jun 29, 2021	74.84	75.13	74.69	75.11
1268	NASDAQ	RFEM	Mon, Jun 28, 2021	75.01	75.10	75.01	75.10
1267	NASDAQ	RFEM	Fri, Jun 25, 2021	75.07	75.15	74.88	75.04
1266	NASDAQ	RFEM	Thu, Jun 24, 2021	74.29	74.71	74.29	74.71
1265	NASDAQ	RFEM	Wed, Jun 23, 2021	74.55	74.59	74.39	74.39
1264	NASDAQ	RFEM	Tue, Jun 22, 2021	73.55	74.02	73.45	74.02
1263	NASDAQ	RFEM	Mon, Jun 21, 2021	73.69	74.07	73.43	74.05
1262	NASDAQ	RFEM	Fri, Jun 18, 2021	74.07	74.07	74.07	74.07
1261	NASDAQ	RFEM	Thu, Jun 17, 2021	74.95	74.98	74.62	74.62
1260	NASDAQ	RFEM	Wed, Jun 16, 2021	75.37	75.42	74.51	74.51
1259	NASDAQ	RFEM	Tue, Jun 15, 2021	75.67	75.67	75.13	75.19
1258	NASDAQ	RFEM	Mon, Jun 14, 2021	76.04	76.05	75.90	75.90
1257	NASDAQ	RFEM	Fri, Jun 11, 2021	75.88	75.88	75.62	75.78
1256	NASDAQ	RFEM	Thu, Jun 10, 2021	75.64	76.04	75.62	76.00
1255	NASDAQ	RFEM	Wed, Jun 9, 2021	75.67	75.67	75.40	75.40
1254	NASDAQ	RFEM	Tue, Jun 8, 2021	75.47	75.53	75.47	75.53
1253	NASDAQ	RFEM	Mon, Jun 7, 2021	75.86	75.86	75.85	75.85
1252	NASDAQ	RFEM	Fri, Jun 4, 2021	76.11	76.36	76.07	76.31
1251	NASDAQ	RFEM	Thu, Jun 3, 2021	75.80	76.08	75.80	75.85
1250	NASDAQ	RFEM	Wed, Jun 2, 2021	76.45	76.66	76.24	76.63
1249	NASDAQ	RFEM	Tue, Jun 1, 2021	76.73	76.73	76.55	76.70
1248	NASDAQ	RFEM	Fri, May 28, 2021	75.27	75.60	75.27	75.52
1247	NASDAQ	RFEM	Thu, May 27, 2021	75.10	75.35	75.08	75.20
1246	NASDAQ	RFEM	Wed, May 26, 2021	74.49	74.85	74.49	74.85
1245	NASDAQ	RFEM	Tue, May 25, 2021	74.16	74.16	74.05	74.05
1244	NASDAQ	RFEM	Mon, May 24, 2021	73.30	73.67	73.30	73.67
1243	NASDAQ	RFEM	Fri, May 21, 2021	73.70	73.70	73.41	73.41
1242	NASDAQ	RFEM	Thu, May 20, 2021	73.70	73.83	73.60	73.83
1241	NASDAQ	RFEM	Wed, May 19, 2021	72.66	73.41	72.66	73.30
1240	NASDAQ	RFEM	Tue, May 18, 2021	73.59	73.88	73.57	73.88
1239	NASDAQ	RFEM	Mon, May 17, 2021	72.36	72.76	72.32	72.76
1238	NASDAQ	RFEM	Fri, May 14, 2021	72.36	72.81	72.36	72.81
1237	NASDAQ	RFEM	Thu, May 13, 2021	72.02	72.02	71.18	71.52
1236	NASDAQ	RFEM	Wed, May 12, 2021	72.64	72.64	71.69	71.69
1235	NASDAQ	RFEM	Tue, May 11, 2021	72.54	73.38	72.54	73.38
1234	NASDAQ	RFEM	Mon, May 10, 2021	74.01	74.04	73.55	73.55
1233	NASDAQ	RFEM	Fri, May 7, 2021	74.41	74.78	74.41	74.78
1232	NASDAQ	RFEM	Thu, May 6, 2021	73.56	74.07	73.56	74.07
1231	NASDAQ	RFEM	Wed, May 5, 2021	73.57	73.66	73.35	73.43
1230	NASDAQ	RFEM	Tue, May 4, 2021	72.81	72.98	72.64	72.97
1229	NASDAQ	RFEM	Mon, May 3, 2021	73.76	74.06	73.61	73.73
1228	NASDAQ	RFEM	Fri, Apr 30, 2021	74.19	74.19	73.68	73.75
1227	NASDAQ	RFEM	Thu, Apr 29, 2021	74.72	74.92	74.46	74.92
1226	NASDAQ	RFEM	Wed, Apr 28, 2021	75.00	75.35	74.88	75.15
1225	NASDAQ	RFEM	Tue, Apr 27, 2021	74.78	74.87	74.59	74.69
1224	NASDAQ	RFEM	Mon, Apr 26, 2021	74.43	74.79	74.43	74.77
1223	NASDAQ	RFEM	Fri, Apr 23, 2021	74.37	74.66	74.32	74.66
1222	NASDAQ	RFEM	Thu, Apr 22, 2021	73.80	74.07	73.50	73.68
1221	NASDAQ	RFEM	Wed, Apr 21, 2021	73.30	73.69	73.30	73.67
1220	NASDAQ	RFEM	Tue, Apr 20, 2021	73.84	73.84	73.16	73.33
1219	NASDAQ	RFEM	Mon, Apr 19, 2021	74.17	74.26	73.91	74.08
1218	NASDAQ	RFEM	Fri, Apr 16, 2021	74.55	74.72	74.55	74.61
1217	NASDAQ	RFEM	Thu, Apr 15, 2021	73.99	74.12	73.93	74.02
1216	NASDAQ	RFEM	Wed, Apr 14, 2021	73.75	73.80	73.36	73.36
1215	NASDAQ	RFEM	Tue, Apr 13, 2021	72.83	73.47	72.83	73.23
1214	NASDAQ	RFEM	Mon, Apr 12, 2021	73.10	73.10	72.86	73.04
1213	NASDAQ	RFEM	Fri, Apr 9, 2021	73.25	73.31	73.25	73.31
1212	NASDAQ	RFEM	Thu, Apr 8, 2021	74.18	74.18	74.10	74.18
1211	NASDAQ	RFEM	Wed, Apr 7, 2021	73.04	73.38	73.04	73.38
1210	NASDAQ	RFEM	Tue, Apr 6, 2021	0.00	0.00	0.00	73.88
1209	NASDAQ	RFEM	Mon, Apr 5, 2021	73.80	73.88	73.80	73.88
1208	NASDAQ	RFEM	Thu, Apr 1, 2021	73.74	73.74	73.66	73.66
1207	NASDAQ	RFEM	Wed, Mar 31, 2021	73.22	73.40	73.22	73.34
1206	NASDAQ	RFEM	Tue, Mar 30, 2021	72.40	72.95	72.39	72.84
1205	NASDAQ	RFEM	Mon, Mar 29, 2021	72.17	72.41	72.15	72.41
1204	NASDAQ	RFEM	Fri, Mar 26, 2021	71.37	72.64	71.37	72.64
1203	NASDAQ	RFEM	Thu, Mar 25, 2021	70.84	71.04	70.84	70.96
1202	NASDAQ	RFEM	Wed, Mar 24, 2021	71.63	71.90	71.14	71.14
1201	NASDAQ	RFEM	Tue, Mar 23, 2021	72.99	72.99	72.56	72.56
1200	NASDAQ	RFEM	Mon, Mar 22, 2021	0.00	0.00	0.00	74.10
1199	NASDAQ	RFEM	Fri, Mar 19, 2021	74.11	74.11	74.10	74.10
1198	NASDAQ	RFEM	Thu, Mar 18, 2021	73.97	74.09	73.22	73.22
1197	NASDAQ	RFEM	Wed, Mar 17, 2021	73.45	74.54	73.45	74.49
1196	NASDAQ	RFEM	Tue, Mar 16, 2021	74.41	74.41	74.19	74.19
1195	NASDAQ	RFEM	Mon, Mar 15, 2021	73.59	73.91	73.43	73.76
1194	NASDAQ	RFEM	Fri, Mar 12, 2021	73.44	73.72	73.44	73.72
1193	NASDAQ	RFEM	Thu, Mar 11, 2021	74.51	75.00	74.51	74.97
1192	NASDAQ	RFEM	Wed, Mar 10, 2021	72.88	72.88	72.88	72.88
1191	NASDAQ	RFEM	Tue, Mar 9, 2021	72.47	73.03	72.42	73.03
1190	NASDAQ	RFEM	Mon, Mar 8, 2021	72.00	72.26	71.57	71.57
1189	NASDAQ	RFEM	Fri, Mar 5, 2021	73.27	73.57	72.94	73.53
1188	NASDAQ	RFEM	Thu, Mar 4, 2021	74.09	74.41	72.80	72.80
1187	NASDAQ	RFEM	Wed, Mar 3, 2021	74.74	74.74	74.30	74.33
1186	NASDAQ	RFEM	Tue, Mar 2, 2021	74.57	74.67	74.51	74.56
1185	NASDAQ	RFEM	Mon, Mar 1, 2021	74.82	74.98	74.78	74.81
1184	NASDAQ	RFEM	Fri, Feb 26, 2021	73.64	73.65	72.83	73.26
1183	NASDAQ	RFEM	Thu, Feb 25, 2021	75.33	75.33	74.13	74.13
1182	NASDAQ	RFEM	Wed, Feb 24, 2021	74.61	75.55	74.61	75.55
1181	NASDAQ	RFEM	Tue, Feb 23, 2021	74.88	76.04	74.66	76.04
1180	NASDAQ	RFEM	Mon, Feb 22, 2021	75.75	75.96	75.67	75.67
1179	NASDAQ	RFEM	Fri, Feb 19, 2021	77.97	78.24	77.81	77.81
1178	NASDAQ	RFEM	Thu, Feb 18, 2021	76.70	77.20	76.70	77.20
1177	NASDAQ	RFEM	Wed, Feb 17, 2021	77.61	77.89	77.32	77.89
1176	NASDAQ	RFEM	Tue, Feb 16, 2021	78.03	78.12	77.75	77.84
1175	NASDAQ	RFEM	Fri, Feb 12, 2021	77.44	77.57	77.44	77.57
1174	NASDAQ	RFEM	Thu, Feb 11, 2021	77.71	77.71	77.30	77.45
1173	NASDAQ	RFEM	Wed, Feb 10, 2021	76.63	76.63	76.47	76.48
1172	NASDAQ	RFEM	Tue, Feb 9, 2021	0.00	0.00	0.00	76.08
1171	NASDAQ	RFEM	Mon, Feb 8, 2021	76.14	76.14	75.89	76.08
1170	NASDAQ	RFEM	Fri, Feb 5, 2021	75.34	75.86	75.34	75.81
1169	NASDAQ	RFEM	Thu, Feb 4, 2021	74.86	75.18	74.86	75.06
1168	NASDAQ	RFEM	Wed, Feb 3, 2021	75.00	75.29	75.00	75.15
1167	NASDAQ	RFEM	Tue, Feb 2, 2021	74.93	74.94	74.77	74.80
1166	NASDAQ	RFEM	Mon, Feb 1, 2021	73.04	73.78	72.97	73.78
1165	NASDAQ	RFEM	Fri, Jan 29, 2021	72.22	72.22	71.39	71.79
1164	NASDAQ	RFEM	Thu, Jan 28, 2021	72.89	73.48	72.81	73.34
1163	NASDAQ	RFEM	Wed, Jan 27, 2021	73.14	73.71	72.98	72.98
1162	NASDAQ	RFEM	Tue, Jan 26, 2021	74.50	74.80	74.50	74.80
1161	NASDAQ	RFEM	Mon, Jan 25, 2021	75.47	75.47	74.59	75.19
1160	NASDAQ	RFEM	Fri, Jan 22, 2021	74.60	75.10	74.60	74.96
1159	NASDAQ	RFEM	Thu, Jan 21, 2021	75.58	75.72	75.51	75.72
1158	NASDAQ	RFEM	Wed, Jan 20, 2021	75.25	75.78	75.25	75.64
1157	NASDAQ	RFEM	Tue, Jan 19, 2021	74.37	74.58	74.11	74.37
1156	NASDAQ	RFEM	Fri, Jan 15, 2021	73.27	73.27	72.98	72.98
1155	NASDAQ	RFEM	Thu, Jan 14, 2021	73.58	74.10	73.58	73.67
1154	NASDAQ	RFEM	Wed, Jan 13, 2021	72.72	73.02	72.49	72.89
1153	NASDAQ	RFEM	Tue, Jan 12, 2021	72.55	72.55	72.36	72.49
1152	NASDAQ	RFEM	Mon, Jan 11, 2021	72.05	72.13	71.90	71.90
1151	NASDAQ	RFEM	Fri, Jan 8, 2021	72.06	72.37	71.91	72.32
1150	NASDAQ	RFEM	Thu, Jan 7, 2021	70.27	70.56	70.27	70.55
1149	NASDAQ	RFEM	Wed, Jan 6, 2021	70.17	70.73	70.17	70.19
1148	NASDAQ	RFEM	Tue, Jan 5, 2021	70.03	70.56	69.93	70.53
1147	NASDAQ	RFEM	Mon, Jan 4, 2021	70.33	70.33	69.39	69.41
1146	NASDAQ	RFEM	Thu, Dec 31, 2020	69.22	69.22	68.89	69.07
1145	NASDAQ	RFEM	Wed, Dec 30, 2020	69.30	69.50	69.27	69.33
1144	NASDAQ	RFEM	Tue, Dec 29, 2020	68.06	68.46	68.06	68.41
1143	NASDAQ	RFEM	Mon, Dec 28, 2020	67.67	67.67	67.62	67.63
1142	NASDAQ	RFEM	Thu, Dec 24, 2020	67.71	67.71	67.47	67.69
1141	NASDAQ	RFEM	Wed, Dec 23, 2020	68.12	68.21	68.12	68.18
1140	NASDAQ	RFEM	Tue, Dec 22, 2020	67.75	67.75	67.49	67.59
1139	NASDAQ	RFEM	Mon, Dec 21, 2020	67.27	67.90	67.26	67.82
1138	NASDAQ	RFEM	Fri, Dec 18, 2020	68.78	68.93	68.76	68.93
1137	NASDAQ	RFEM	Thu, Dec 17, 2020	68.76	68.85	68.76	68.85
1136	NASDAQ	RFEM	Wed, Dec 16, 2020	68.24	68.55	68.24	68.55
1135	NASDAQ	RFEM	Tue, Dec 15, 2020	67.87	68.16	67.73	68.16
1134	NASDAQ	RFEM	Mon, Dec 14, 2020	67.75	67.75	67.64	67.64
1133	NASDAQ	RFEM	Fri, Dec 11, 2020	67.96	68.05	67.96	68.05
1132	NASDAQ	RFEM	Thu, Dec 10, 2020	67.47	68.35	67.47	68.35
1131	NASDAQ	RFEM	Wed, Dec 9, 2020	68.16	68.16	67.22	67.49
1130	NASDAQ	RFEM	Tue, Dec 8, 2020	67.84	67.96	67.78	67.92
1129	NASDAQ	RFEM	Mon, Dec 7, 2020	67.99	67.99	67.76	67.79
1128	NASDAQ	RFEM	Fri, Dec 4, 2020	67.56	67.77	67.55	67.75
1127	NASDAQ	RFEM	Thu, Dec 3, 2020	66.92	67.33	66.92	67.06
1126	NASDAQ	RFEM	Wed, Dec 2, 2020	66.18	66.61	66.18	66.55
1125	NASDAQ	RFEM	Tue, Dec 1, 2020	66.46	66.48	66.46	66.47
1124	NASDAQ	RFEM	Mon, Nov 30, 2020	65.99	65.99	65.32	65.32
1123	NASDAQ	RFEM	Fri, Nov 27, 2020	66.98	66.99	66.88	66.88
1122	NASDAQ	RFEM	Wed, Nov 25, 2020	65.93	66.27	65.93	66.17
1121	NASDAQ	RFEM	Tue, Nov 24, 2020	66.39	66.58	66.39	66.58
1120	NASDAQ	RFEM	Mon, Nov 23, 2020	66.08	66.08	65.74	65.77
1119	NASDAQ	RFEM	Fri, Nov 20, 2020	65.42	65.74	65.36	65.62
1118	NASDAQ	RFEM	Thu, Nov 19, 2020	65.18	65.34	65.03	65.24
1117	NASDAQ	RFEM	Wed, Nov 18, 2020	65.39	65.59	65.39	65.43
1116	NASDAQ	RFEM	Tue, Nov 17, 2020	65.15	65.51	65.02	65.39
1115	NASDAQ	RFEM	Mon, Nov 16, 2020	65.29	65.50	65.29	65.43
1114	NASDAQ	RFEM	Fri, Nov 13, 2020	64.50	64.73	64.50	64.69
1113	NASDAQ	RFEM	Thu, Nov 12, 2020	64.52	64.67	63.67	63.74
1112	NASDAQ	RFEM	Wed, Nov 11, 2020	64.14	64.61	64.07	64.52
1111	NASDAQ	RFEM	Tue, Nov 10, 2020	64.56	64.56	63.93	64.12
1110	NASDAQ	RFEM	Mon, Nov 9, 2020	66.89	66.92	65.38	65.38
1109	NASDAQ	RFEM	Fri, Nov 6, 2020	64.56	65.03	64.54	65.03
1108	NASDAQ	RFEM	Thu, Nov 5, 2020	64.41	64.80	64.25	64.74
1107	NASDAQ	RFEM	Wed, Nov 4, 2020	62.80	63.93	62.75	63.66
1106	NASDAQ	RFEM	Tue, Nov 3, 2020	61.92	61.92	61.79	61.83
1105	NASDAQ	RFEM	Mon, Nov 2, 2020	61.45	61.65	61.26	61.65
1104	NASDAQ	RFEM	Fri, Oct 30, 2020	61.11	61.11	60.98	61.07
1103	NASDAQ	RFEM	Thu, Oct 29, 2020	61.53	62.19	61.53	62.08
1102	NASDAQ	RFEM	Wed, Oct 28, 2020	61.79	61.79	61.34	61.34
1101	NASDAQ	RFEM	Tue, Oct 27, 2020	62.66	62.98	62.66	62.92
1100	NASDAQ	RFEM	Mon, Oct 26, 2020	62.67	62.81	62.36	62.42
1099	NASDAQ	RFEM	Fri, Oct 23, 2020	62.96	63.25	62.93	63.25
1098	NASDAQ	RFEM	Thu, Oct 22, 2020	63.23	63.23	63.16	63.20
1097	NASDAQ	RFEM	Wed, Oct 21, 2020	63.28	63.28	63.28	63.28
1096	NASDAQ	RFEM	Tue, Oct 20, 2020	62.88	63.34	62.88	63.10
1095	NASDAQ	RFEM	Mon, Oct 19, 2020	62.69	62.69	62.32	62.36
1094	NASDAQ	RFEM	Fri, Oct 16, 2020	62.31	62.57	62.28	62.48
1093	NASDAQ	RFEM	Thu, Oct 15, 2020	61.89	62.07	61.89	62.07
1092	NASDAQ	RFEM	Wed, Oct 14, 2020	63.26	63.31	62.91	62.94
1091	NASDAQ	RFEM	Tue, Oct 13, 2020	62.99	63.14	62.99	63.14
1090	NASDAQ	RFEM	Mon, Oct 12, 2020	63.09	63.36	63.04	63.34
1089	NASDAQ	RFEM	Fri, Oct 9, 2020	62.73	63.02	62.73	62.89
1088	NASDAQ	RFEM	Thu, Oct 8, 2020	62.23	62.51	62.23	62.51
1087	NASDAQ	RFEM	Wed, Oct 7, 2020	61.87	62.12	61.87	62.07
1086	NASDAQ	RFEM	Tue, Oct 6, 2020	61.53	61.76	61.29	61.29
1085	NASDAQ	RFEM	Mon, Oct 5, 2020	60.79	61.06	60.79	61.04
1084	NASDAQ	RFEM	Fri, Oct 2, 2020	60.40	60.88	60.40	60.52
1083	NASDAQ	RFEM	Thu, Oct 1, 2020	61.00	61.14	60.69	61.12
1082	NASDAQ	RFEM	Wed, Sep 30, 2020	60.10	60.72	59.94	60.70
1081	NASDAQ	RFEM	Tue, Sep 29, 2020	59.38	59.67	59.37	59.52
1080	NASDAQ	RFEM	Mon, Sep 28, 2020	59.81	59.81	59.47	59.61
1079	NASDAQ	RFEM	Fri, Sep 25, 2020	58.47	58.83	58.42	58.83
1078	NASDAQ	RFEM	Thu, Sep 24, 2020	59.16	59.53	59.16	59.51
1077	NASDAQ	RFEM	Wed, Sep 23, 2020	60.40	60.61	60.10	60.14
1076	NASDAQ	RFEM	Tue, Sep 22, 2020	61.36	61.36	60.68	61.06
1075	NASDAQ	RFEM	Mon, Sep 21, 2020	60.75	61.44	60.75	61.39
1074	NASDAQ	RFEM	Fri, Sep 18, 2020	62.16	62.16	61.87	61.87
1073	NASDAQ	RFEM	Thu, Sep 17, 2020	62.22	62.56	62.17	62.56
1072	NASDAQ	RFEM	Wed, Sep 16, 2020	62.73	62.88	62.57	62.57
1071	NASDAQ	RFEM	Tue, Sep 15, 2020	62.55	62.70	62.54	62.55
1070	NASDAQ	RFEM	Mon, Sep 14, 2020	61.72	61.97	61.72	61.97
1069	NASDAQ	RFEM	Fri, Sep 11, 2020	61.22	61.22	60.72	60.72
1068	NASDAQ	RFEM	Thu, Sep 10, 2020	61.56	61.68	60.65	60.69
1067	NASDAQ	RFEM	Wed, Sep 9, 2020	61.23	61.53	61.14	61.49
1066	NASDAQ	RFEM	Tue, Sep 8, 2020	60.65	60.87	60.60	60.60
1065	NASDAQ	RFEM	Fri, Sep 4, 2020	62.00	62.00	60.85	61.87
1064	NASDAQ	RFEM	Thu, Sep 3, 2020	62.62	62.62	61.42	61.66
1063	NASDAQ	RFEM	Wed, Sep 2, 2020	62.54	62.74	62.50	62.74
1062	NASDAQ	RFEM	Tue, Sep 1, 2020	62.54	62.90	62.54	62.90
1061	NASDAQ	RFEM	Mon, Aug 31, 2020	62.20	62.20	61.64	61.91
1060	NASDAQ	RFEM	Fri, Aug 28, 2020	63.03	63.42	62.97	63.41
1059	NASDAQ	RFEM	Thu, Aug 27, 2020	63.00	63.07	62.74	62.74
1058	NASDAQ	RFEM	Wed, Aug 26, 2020	63.51	63.51	63.43	63.49
1057	NASDAQ	RFEM	Tue, Aug 25, 2020	62.99	63.53	62.99	63.53
1056	NASDAQ	RFEM	Mon, Aug 24, 2020	63.25	63.25	62.78	63.01
1055	NASDAQ	RFEM	Fri, Aug 21, 2020	61.73	62.16	61.66	62.16
1054	NASDAQ	RFEM	Thu, Aug 20, 2020	61.25	61.25	61.25	61.25
1053	NASDAQ	RFEM	Wed, Aug 19, 2020	62.58	62.61	62.22	62.22
1052	NASDAQ	RFEM	Tue, Aug 18, 2020	62.92	62.96	62.92	62.96
1051	NASDAQ	RFEM	Mon, Aug 17, 2020	62.93	62.93	62.93	62.93
1050	NASDAQ	RFEM	Fri, Aug 14, 2020	62.35	62.36	62.24	62.33
1049	NASDAQ	RFEM	Thu, Aug 13, 2020	62.44	62.45	62.09	62.23
1048	NASDAQ	RFEM	Wed, Aug 12, 2020	62.47	62.74	62.46	62.74
1047	NASDAQ	RFEM	Tue, Aug 11, 2020	62.64	62.65	62.14	62.14
1046	NASDAQ	RFEM	Mon, Aug 10, 2020	61.94	62.12	61.68	62.12
1045	NASDAQ	RFEM	Fri, Aug 7, 2020	62.26	62.38	61.91	62.10
1044	NASDAQ	RFEM	Thu, Aug 6, 2020	63.35	63.40	63.35	63.40
1043	NASDAQ	RFEM	Wed, Aug 5, 2020	63.52	63.53	63.52	63.53
1042	NASDAQ	RFEM	Tue, Aug 4, 2020	62.60	62.60	62.51	62.55
1041	NASDAQ	RFEM	Mon, Aug 3, 2020	62.18	62.18	62.04	62.18
1040	NASDAQ	RFEM	Fri, Jul 31, 2020	61.73	61.73	61.33	61.63
1039	NASDAQ	RFEM	Thu, Jul 30, 2020	62.10	62.19	61.88	62.17
1038	NASDAQ	RFEM	Wed, Jul 29, 2020	62.31	62.70	62.31	62.70
1037	NASDAQ	RFEM	Tue, Jul 28, 2020	61.53	62.17	61.53	61.88
1036	NASDAQ	RFEM	Mon, Jul 27, 2020	61.59	61.94	61.59	61.93
1035	NASDAQ	RFEM	Fri, Jul 24, 2020	60.44	61.06	60.35	61.06
1034	NASDAQ	RFEM	Thu, Jul 23, 2020	61.45	61.74	60.94	61.10
1033	NASDAQ	RFEM	Wed, Jul 22, 2020	61.37	61.44	61.14	61.44
1032	NASDAQ	RFEM	Tue, Jul 21, 2020	61.99	62.05	61.69	61.73
1031	NASDAQ	RFEM	Mon, Jul 20, 2020	60.91	61.46	60.91	61.46
1030	NASDAQ	RFEM	Fri, Jul 17, 2020	60.36	60.36	60.28	60.30
1029	NASDAQ	RFEM	Thu, Jul 16, 2020	59.83	59.83	59.75	59.75
1028	NASDAQ	RFEM	Wed, Jul 15, 2020	60.83	60.91	60.47	60.78
1027	NASDAQ	RFEM	Tue, Jul 14, 2020	59.70	60.36	59.60	60.32
1026	NASDAQ	RFEM	Mon, Jul 13, 2020	61.16	61.47	60.30	60.32
1025	NASDAQ	RFEM	Fri, Jul 10, 2020	60.42	60.68	60.34	60.68
1024	NASDAQ	RFEM	Thu, Jul 9, 2020	60.84	60.84	60.45	60.79
1023	NASDAQ	RFEM	Wed, Jul 8, 2020	60.47	61.03	60.32	61.03
1022	NASDAQ	RFEM	Tue, Jul 7, 2020	59.88	60.12	59.66	59.66
1021	NASDAQ	RFEM	Mon, Jul 6, 2020	60.04	60.53	60.04	60.31
1020	NASDAQ	RFEM	Thu, Jul 2, 2020	57.86	58.06	57.83	57.89
1019	NASDAQ	RFEM	Wed, Jul 1, 2020	56.16	56.38	56.16	56.38
1018	NASDAQ	RFEM	Tue, Jun 30, 2020	55.90	55.97	55.66	55.66
1017	NASDAQ	RFEM	Mon, Jun 29, 2020	55.93	56.04	55.87	56.04
1016	NASDAQ	RFEM	Fri, Jun 26, 2020	56.47	56.47	55.74	55.86
1015	NASDAQ	RFEM	Thu, Jun 25, 2020	56.14	56.36	56.04	56.31
1014	NASDAQ	RFEM	Wed, Jun 24, 2020	57.07	57.07	56.21	56.44
1013	NASDAQ	RFEM	Tue, Jun 23, 2020	57.47	57.69	57.42	57.42
1012	NASDAQ	RFEM	Mon, Jun 22, 2020	0.00	0.00	0.00	56.16
1011	NASDAQ	RFEM	Fri, Jun 19, 2020	56.75	56.75	56.16	56.16
1010	NASDAQ	RFEM	Thu, Jun 18, 2020	56.10	56.29	56.10	56.22
1009	NASDAQ	RFEM	Wed, Jun 17, 2020	56.16	56.20	56.01	56.12
1008	NASDAQ	RFEM	Tue, Jun 16, 2020	56.45	56.50	55.57	55.57
1007	NASDAQ	RFEM	Mon, Jun 15, 2020	54.66	55.40	54.50	55.38
1006	NASDAQ	RFEM	Fri, Jun 12, 2020	55.90	55.90	54.97	55.30
1005	NASDAQ	RFEM	Thu, Jun 11, 2020	55.77	55.77	54.46	54.47
1004	NASDAQ	RFEM	Wed, Jun 10, 2020	56.93	57.44	56.93	57.41
1003	NASDAQ	RFEM	Tue, Jun 9, 2020	56.91	57.14	56.69	57.14
1002	NASDAQ	RFEM	Mon, Jun 8, 2020	57.15	57.54	56.98	57.53
1001	NASDAQ	RFEM	Fri, Jun 5, 2020	0.00	0.00	0.00	55.71
1000	NASDAQ	RFEM	Thu, Jun 4, 2020	55.83	56.11	55.49	55.71
999	NASDAQ	RFEM	Wed, Jun 3, 2020	56.19	56.61	56.19	56.59
998	NASDAQ	RFEM	Tue, Jun 2, 2020	55.03	55.31	55.01	55.25
997	NASDAQ	RFEM	Mon, Jun 1, 2020	53.58	54.02	53.55	54.02
996	NASDAQ	RFEM	Fri, May 29, 2020	52.36	52.97	52.13	52.97
995	NASDAQ	RFEM	Thu, May 28, 2020	52.28	52.62	52.00	52.00
994	NASDAQ	RFEM	Wed, May 27, 2020	51.92	52.33	51.87	52.32
993	NASDAQ	RFEM	Tue, May 26, 2020	52.70	52.70	52.13	52.13
992	NASDAQ	RFEM	Fri, May 22, 2020	50.98	51.05	50.86	50.86
991	NASDAQ	RFEM	Thu, May 21, 2020	52.18	52.40	51.89	52.05
990	NASDAQ	RFEM	Wed, May 20, 2020	52.67	52.85	52.42	52.51
989	NASDAQ	RFEM	Tue, May 19, 2020	52.31	52.45	52.19	52.19
988	NASDAQ	RFEM	Mon, May 18, 2020	51.72	52.59	51.72	52.44
987	NASDAQ	RFEM	Fri, May 15, 2020	50.53	50.66	50.39	50.45
986	NASDAQ	RFEM	Thu, May 14, 2020	50.50	51.12	50.50	51.08
985	NASDAQ	RFEM	Wed, May 13, 2020	51.59	51.76	50.75	50.99
984	NASDAQ	RFEM	Tue, May 12, 2020	51.90	51.97	51.08	51.08
983	NASDAQ	RFEM	Mon, May 11, 2020	51.41	51.49	51.30	51.39
982	NASDAQ	RFEM	Fri, May 8, 2020	51.58	51.60	51.57	51.60
981	NASDAQ	RFEM	Thu, May 7, 2020	50.58	50.58	50.23	50.56
980	NASDAQ	RFEM	Wed, May 6, 2020	50.55	50.55	50.08	50.18
979	NASDAQ	RFEM	Tue, May 5, 2020	50.69	50.74	50.35	50.42
978	NASDAQ	RFEM	Mon, May 4, 2020	49.90	49.90	49.90	49.90
977	NASDAQ	RFEM	Fri, May 1, 2020	49.82	49.90	49.39	49.47
976	NASDAQ	RFEM	Thu, Apr 30, 2020	52.23	52.30	51.07	51.37
975	NASDAQ	RFEM	Wed, Apr 29, 2020	52.04	52.43	52.04	52.42
974	NASDAQ	RFEM	Tue, Apr 28, 2020	51.42	51.42	51.06	51.06
973	NASDAQ	RFEM	Mon, Apr 27, 2020	50.63	50.78	50.58	50.78
972	NASDAQ	RFEM	Fri, Apr 24, 2020	49.58	49.82	49.58	49.81
971	NASDAQ	RFEM	Thu, Apr 23, 2020	50.74	50.97	50.12	50.12
970	NASDAQ	RFEM	Wed, Apr 22, 2020	50.34	50.45	50.34	50.39
969	NASDAQ	RFEM	Tue, Apr 21, 2020	49.48	49.63	49.03	49.27
968	NASDAQ	RFEM	Mon, Apr 20, 2020	50.68	51.11	50.47	50.54
967	NASDAQ	RFEM	Fri, Apr 17, 2020	51.22	51.29	50.86	51.08
966	NASDAQ	RFEM	Thu, Apr 16, 2020	50.22	50.34	49.86	50.18
965	NASDAQ	RFEM	Wed, Apr 15, 2020	49.64	50.09	49.62	49.95
964	NASDAQ	RFEM	Tue, Apr 14, 2020	50.75	51.20	50.73	50.91
963	NASDAQ	RFEM	Mon, Apr 13, 2020	49.90	49.90	49.90	49.90
962	NASDAQ	RFEM	Thu, Apr 9, 2020	50.44	50.53	49.80	49.80
961	NASDAQ	RFEM	Wed, Apr 8, 2020	49.24	49.84	49.24	49.84
960	NASDAQ	RFEM	Tue, Apr 7, 2020	50.01	50.01	49.40	49.46
959	NASDAQ	RFEM	Mon, Apr 6, 2020	48.22	48.88	48.22	48.68
958	NASDAQ	RFEM	Fri, Apr 3, 2020	47.02	47.02	46.56	46.62
957	NASDAQ	RFEM	Thu, Apr 2, 2020	47.41	47.41	46.89	47.34
956	NASDAQ	RFEM	Wed, Apr 1, 2020	46.77	46.87	46.16	46.18
955	NASDAQ	RFEM	Tue, Mar 31, 2020	48.39	48.43	47.76	47.90
954	NASDAQ	RFEM	Mon, Mar 30, 2020	47.26	47.68	47.26	47.68
953	NASDAQ	RFEM	Fri, Mar 27, 2020	47.26	47.54	46.79	47.04
952	NASDAQ	RFEM	Thu, Mar 26, 2020	48.70	49.40	48.70	49.40
951	NASDAQ	RFEM	Wed, Mar 25, 2020	46.54	47.73	46.54	47.52
950	NASDAQ	RFEM	Tue, Mar 24, 2020	45.47	46.08	44.96	45.93
949	NASDAQ	RFEM	Mon, Mar 23, 2020	43.00	43.25	42.32	42.96
948	NASDAQ	RFEM	Fri, Mar 20, 2020	45.33	45.48	44.04	44.04
947	NASDAQ	RFEM	Thu, Mar 19, 2020	43.19	43.88	42.60	43.48
946	NASDAQ	RFEM	Wed, Mar 18, 2020	44.13	44.78	42.62	43.38
945	NASDAQ	RFEM	Tue, Mar 17, 2020	45.76	47.55	45.18	47.03
944	NASDAQ	RFEM	Mon, Mar 16, 2020	46.50	46.62	45.14	45.14
943	NASDAQ	RFEM	Fri, Mar 13, 2020	50.79	51.10	48.97	51.10
942	NASDAQ	RFEM	Thu, Mar 12, 2020	48.36	48.36	46.94	47.58
941	NASDAQ	RFEM	Wed, Mar 11, 2020	54.34	54.34	52.86	53.21
940	NASDAQ	RFEM	Tue, Mar 10, 2020	55.20	55.65	54.20	55.60
939	NASDAQ	RFEM	Mon, Mar 9, 2020	53.75	53.94	53.13	53.13
938	NASDAQ	RFEM	Fri, Mar 6, 2020	57.53	57.62	57.04	57.62
937	NASDAQ	RFEM	Thu, Mar 5, 2020	59.43	59.75	58.91	58.91
936	NASDAQ	RFEM	Wed, Mar 4, 2020	59.84	60.14	59.84	60.14
935	NASDAQ	RFEM	Tue, Mar 3, 2020	59.37	60.57	59.06	59.06
934	NASDAQ	RFEM	Mon, Mar 2, 2020	58.69	59.15	58.44	59.04
933	NASDAQ	RFEM	Fri, Feb 28, 2020	57.41	58.39	56.71	58.39
932	NASDAQ	RFEM	Thu, Feb 27, 2020	59.42	59.82	58.85	58.89
931	NASDAQ	RFEM	Wed, Feb 26, 2020	61.13	61.22	60.45	60.45
930	NASDAQ	RFEM	Tue, Feb 25, 2020	61.29	61.29	60.19	60.29
929	NASDAQ	RFEM	Mon, Feb 24, 2020	60.63	60.84	60.55	60.67
928	NASDAQ	RFEM	Fri, Feb 21, 2020	63.05	63.40	63.05	63.16
927	NASDAQ	RFEM	Thu, Feb 20, 2020	64.06	64.06	63.43	63.59
926	NASDAQ	RFEM	Wed, Feb 19, 2020	64.65	64.65	64.61	64.65
925	NASDAQ	RFEM	Tue, Feb 18, 2020	64.26	64.28	64.15	64.17
924	NASDAQ	RFEM	Fri, Feb 14, 2020	64.70	64.74	64.61	64.74
923	NASDAQ	RFEM	Thu, Feb 13, 2020	64.96	64.96	64.65	64.65
922	NASDAQ	RFEM	Wed, Feb 12, 2020	64.92	65.34	64.92	65.25
921	NASDAQ	RFEM	Tue, Feb 11, 2020	64.32	64.69	64.32	64.41
920	NASDAQ	RFEM	Mon, Feb 10, 2020	63.28	63.39	63.19	63.39
919	NASDAQ	RFEM	Fri, Feb 7, 2020	63.24	63.41	63.10	63.19
918	NASDAQ	RFEM	Thu, Feb 6, 2020	64.41	64.49	64.20	64.20
917	NASDAQ	RFEM	Wed, Feb 5, 2020	64.23	64.27	64.20	64.23
916	NASDAQ	RFEM	Tue, Feb 4, 2020	64.11	64.21	63.90	63.90
915	NASDAQ	RFEM	Mon, Feb 3, 2020	62.30	62.40	62.28	62.32
914	NASDAQ	RFEM	Fri, Jan 31, 2020	61.47	61.58	61.47	61.58
913	NASDAQ	RFEM	Thu, Jan 30, 2020	62.07	62.77	62.07	62.77
912	NASDAQ	RFEM	Wed, Jan 29, 2020	64.07	64.07	63.67	63.73
911	NASDAQ	RFEM	Tue, Jan 28, 2020	63.35	63.74	62.95	63.69
910	NASDAQ	RFEM	Mon, Jan 27, 2020	62.58	63.22	62.58	63.03
909	NASDAQ	RFEM	Fri, Jan 24, 2020	65.30	65.41	64.72	65.31
908	NASDAQ	RFEM	Thu, Jan 23, 2020	64.91	65.53	64.72	65.40
907	NASDAQ	RFEM	Wed, Jan 22, 2020	65.85	65.86	65.63	65.68
906	NASDAQ	RFEM	Tue, Jan 21, 2020	65.71	65.84	65.47	65.53
905	NASDAQ	RFEM	Fri, Jan 17, 2020	66.93	67.06	66.80	67.06
904	NASDAQ	RFEM	Thu, Jan 16, 2020	66.69	66.69	66.39	66.59
903	NASDAQ	RFEM	Wed, Jan 15, 2020	66.43	66.43	66.21	66.26
902	NASDAQ	RFEM	Tue, Jan 14, 2020	66.85	66.85	66.58	66.78
901	NASDAQ	RFEM	Mon, Jan 13, 2020	66.66	67.12	66.57	67.12
900	NASDAQ	RFEM	Fri, Jan 10, 2020	66.34	66.41	66.10	66.10
899	NASDAQ	RFEM	Thu, Jan 9, 2020	65.85	65.85	65.71	65.80
898	NASDAQ	RFEM	Wed, Jan 8, 2020	64.92	65.69	64.92	65.26
897	NASDAQ	RFEM	Tue, Jan 7, 2020	64.92	65.06	64.83	65.04
896	NASDAQ	RFEM	Mon, Jan 6, 2020	64.60	64.98	64.60	64.88
895	NASDAQ	RFEM	Fri, Jan 3, 2020	65.41	65.41	65.19	65.19
894	NASDAQ	RFEM	Thu, Jan 2, 2020	65.82	66.11	65.82	66.08
893	NASDAQ	RFEM	Tue, Dec 31, 2019	64.75	64.75	64.43	64.75
892	NASDAQ	RFEM	Mon, Dec 30, 2019	65.07	65.07	64.54	64.54
891	NASDAQ	RFEM	Fri, Dec 27, 2019	65.03	65.04	64.88	64.89
890	NASDAQ	RFEM	Thu, Dec 26, 2019	64.56	64.65	64.52	64.64
889	NASDAQ	RFEM	Tue, Dec 24, 2019	64.17	64.21	64.17	64.18
888	NASDAQ	RFEM	Mon, Dec 23, 2019	64.01	64.18	64.01	64.16
887	NASDAQ	RFEM	Fri, Dec 20, 2019	63.89	63.97	63.89	63.92
886	NASDAQ	RFEM	Thu, Dec 19, 2019	63.61	63.84	63.59	63.82
885	NASDAQ	RFEM	Wed, Dec 18, 2019	63.74	63.82	63.67	63.82
884	NASDAQ	RFEM	Tue, Dec 17, 2019	63.33	63.54	63.33	63.50
883	NASDAQ	RFEM	Mon, Dec 16, 2019	62.94	63.12	62.94	62.96
882	NASDAQ	RFEM	Fri, Dec 13, 2019	62.49	62.78	62.22	62.37
881	NASDAQ	RFEM	Thu, Dec 12, 2019	63.39	63.76	63.26	63.76
880	NASDAQ	RFEM	Wed, Dec 11, 2019	62.23	62.65	62.19	62.59
879	NASDAQ	RFEM	Tue, Dec 10, 2019	61.64	61.75	61.56	61.68
878	NASDAQ	RFEM	Mon, Dec 9, 2019	61.84	61.85	61.56	61.56
877	NASDAQ	RFEM	Fri, Dec 6, 2019	61.71	61.84	61.60	61.83
876	NASDAQ	RFEM	Thu, Dec 5, 2019	61.07	61.27	61.02	61.24
875	NASDAQ	RFEM	Wed, Dec 4, 2019	60.90	60.90	60.83	60.87
874	NASDAQ	RFEM	Tue, Dec 3, 2019	60.27	60.37	60.21	60.37
873	NASDAQ	RFEM	Mon, Dec 2, 2019	60.74	60.81	60.71	60.81
872	NASDAQ	RFEM	Fri, Nov 29, 2019	60.95	60.95	60.70	60.80
871	NASDAQ	RFEM	Wed, Nov 27, 2019	61.27	61.60	61.27	61.58
870	NASDAQ	RFEM	Tue, Nov 26, 2019	61.24	61.40	61.07	61.40
869	NASDAQ	RFEM	Mon, Nov 25, 2019	61.31	61.56	61.31	61.52
868	NASDAQ	RFEM	Fri, Nov 22, 2019	61.05	61.05	60.91	61.03
867	NASDAQ	RFEM	Thu, Nov 21, 2019	60.79	60.94	60.77	60.92
866	NASDAQ	RFEM	Wed, Nov 20, 2019	61.17	61.24	60.89	61.00
865	NASDAQ	RFEM	Tue, Nov 19, 2019	61.42	61.43	61.41	61.42
864	NASDAQ	RFEM	Mon, Nov 18, 2019	61.26	61.41	61.19	61.19
863	NASDAQ	RFEM	Fri, Nov 15, 2019	61.27	61.44	61.27	61.37
862	NASDAQ	RFEM	Thu, Nov 14, 2019	60.83	60.83	60.68	60.75
861	NASDAQ	RFEM	Wed, Nov 13, 2019	60.88	60.94	60.84	60.84
860	NASDAQ	RFEM	Tue, Nov 12, 2019	61.56	61.56	61.22	61.22
859	NASDAQ	RFEM	Mon, Nov 11, 2019	61.51	61.72	61.48	61.72
858	NASDAQ	RFEM	Fri, Nov 8, 2019	62.33	62.33	61.99	62.10
857	NASDAQ	RFEM	Thu, Nov 7, 2019	62.84	62.98	62.73	62.81
856	NASDAQ	RFEM	Wed, Nov 6, 2019	62.44	62.51	62.19	62.27
855	NASDAQ	RFEM	Tue, Nov 5, 2019	62.27	62.39	62.20	62.31
854	NASDAQ	RFEM	Mon, Nov 4, 2019	62.18	62.18	62.02	62.03
853	NASDAQ	RFEM	Fri, Nov 1, 2019	61.22	61.31	61.14	61.25
852	NASDAQ	RFEM	Thu, Oct 31, 2019	60.74	60.74	60.20	60.30
851	NASDAQ	RFEM	Wed, Oct 30, 2019	60.46	60.92	60.46	60.92
850	NASDAQ	RFEM	Tue, Oct 29, 2019	60.69	60.73	60.52	60.55
849	NASDAQ	RFEM	Mon, Oct 28, 2019	60.99	61.07	60.99	61.06
848	NASDAQ	RFEM	Fri, Oct 25, 2019	60.27	60.72	60.27	60.64
847	NASDAQ	RFEM	Thu, Oct 24, 2019	60.28	60.35	60.22	60.30
846	NASDAQ	RFEM	Wed, Oct 23, 2019	59.76	60.07	59.76	60.07
845	NASDAQ	RFEM	Tue, Oct 22, 2019	59.71	59.98	59.71	59.88
844	NASDAQ	RFEM	Mon, Oct 21, 2019	59.39	59.52	59.23	59.52
843	NASDAQ	RFEM	Fri, Oct 18, 2019	59.34	59.34	59.16	59.16
842	NASDAQ	RFEM	Thu, Oct 17, 2019	59.41	59.41	59.22	59.34
841	NASDAQ	RFEM	Wed, Oct 16, 2019	58.83	59.16	58.76	59.14
840	NASDAQ	RFEM	Tue, Oct 15, 2019	58.63	58.92	58.63	58.89
839	NASDAQ	RFEM	Mon, Oct 14, 2019	58.52	58.52	58.32	58.32
838	NASDAQ	RFEM	Fri, Oct 11, 2019	58.53	58.92	58.53	58.91
837	NASDAQ	RFEM	Thu, Oct 10, 2019	57.48	57.78	57.48	57.60
836	NASDAQ	RFEM	Wed, Oct 9, 2019	57.22	57.37	57.20	57.20
835	NASDAQ	RFEM	Tue, Oct 8, 2019	57.06	57.06	56.86	56.86
834	NASDAQ	RFEM	Mon, Oct 7, 2019	57.44	57.47	57.19	57.24
833	NASDAQ	RFEM	Fri, Oct 4, 2019	57.42	57.76	57.42	57.75
832	NASDAQ	RFEM	Thu, Oct 3, 2019	56.87	57.45	56.87	57.45
831	NASDAQ	RFEM	Wed, Oct 2, 2019	56.87	56.97	56.72	56.84
830	NASDAQ	RFEM	Tue, Oct 1, 2019	57.74	57.74	57.39	57.40
829	NASDAQ	RFEM	Mon, Sep 30, 2019	58.07	58.07	57.79	57.79
828	NASDAQ	RFEM	Fri, Sep 27, 2019	58.18	58.18	57.35	57.52
827	NASDAQ	RFEM	Thu, Sep 26, 2019	58.23	58.32	58.09	58.21
826	NASDAQ	RFEM	Wed, Sep 25, 2019	57.83	58.26	57.07	57.07
825	NASDAQ	RFEM	Tue, Sep 24, 2019	59.33	59.33	58.79	58.96
824	NASDAQ	RFEM	Mon, Sep 23, 2019	59.22	59.56	59.22	59.47
823	NASDAQ	RFEM	Fri, Sep 20, 2019	59.91	59.91	59.41	59.55
822	NASDAQ	RFEM	Thu, Sep 19, 2019	60.03	60.07	59.60	59.60
821	NASDAQ	RFEM	Wed, Sep 18, 2019	60.01	60.06	59.61	59.93
820	NASDAQ	RFEM	Tue, Sep 17, 2019	59.63	60.05	59.63	60.05
819	NASDAQ	RFEM	Mon, Sep 16, 2019	60.15	60.23	60.05	60.06
818	NASDAQ	RFEM	Fri, Sep 13, 2019	60.68	60.72	60.58	60.58
817	NASDAQ	RFEM	Thu, Sep 12, 2019	60.25	60.69	60.25	60.44
816	NASDAQ	RFEM	Wed, Sep 11, 2019	59.87	59.93	59.86	59.91
815	NASDAQ	RFEM	Tue, Sep 10, 2019	59.26	59.43	59.23	59.35
814	NASDAQ	RFEM	Mon, Sep 9, 2019	59.61	59.65	59.44	59.52
813	NASDAQ	RFEM	Fri, Sep 6, 2019	59.18	59.45	59.18	59.38
812	NASDAQ	RFEM	Thu, Sep 5, 2019	59.02	59.16	59.01	59.04
811	NASDAQ	RFEM	Wed, Sep 4, 2019	58.26	58.39	58.26	58.36
810	NASDAQ	RFEM	Tue, Sep 3, 2019	57.20	57.31	57.20	57.28
809	NASDAQ	RFEM	Fri, Aug 30, 2019	57.47	57.48	57.24	57.37
808	NASDAQ	RFEM	Thu, Aug 29, 2019	56.64	56.97	56.62	56.92
807	NASDAQ	RFEM	Wed, Aug 28, 2019	55.89	56.29	55.89	56.24
806	NASDAQ	RFEM	Tue, Aug 27, 2019	56.53	56.53	55.89	55.89
805	NASDAQ	RFEM	Mon, Aug 26, 2019	56.09	56.22	56.00	56.09
804	NASDAQ	RFEM	Fri, Aug 23, 2019	56.84	56.96	55.91	56.04
803	NASDAQ	RFEM	Thu, Aug 22, 2019	57.24	57.28	57.02	57.04
802	NASDAQ	RFEM	Wed, Aug 21, 2019	57.62	57.65	57.37	57.62
801	NASDAQ	RFEM	Tue, Aug 20, 2019	57.19	57.29	57.10	57.19
800	NASDAQ	RFEM	Mon, Aug 19, 2019	57.53	57.56	57.06	57.06
799	NASDAQ	RFEM	Fri, Aug 16, 2019	56.68	56.95	56.65	56.93
798	NASDAQ	RFEM	Thu, Aug 15, 2019	56.18	56.43	55.70	56.39
797	NASDAQ	RFEM	Wed, Aug 14, 2019	56.45	56.45	56.01	56.12
796	NASDAQ	RFEM	Tue, Aug 13, 2019	56.56	57.80	56.56	57.72
795	NASDAQ	RFEM	Mon, Aug 12, 2019	56.89	57.08	56.89	56.94
794	NASDAQ	RFEM	Fri, Aug 9, 2019	57.32	57.66	57.28	57.66
793	NASDAQ	RFEM	Thu, Aug 8, 2019	57.75	58.04	57.75	57.86
792	NASDAQ	RFEM	Wed, Aug 7, 2019	56.53	57.15	56.53	57.15
791	NASDAQ	RFEM	Tue, Aug 6, 2019	56.97	57.15	56.82	57.08
790	NASDAQ	RFEM	Mon, Aug 5, 2019	56.98	56.98	56.21	56.31
789	NASDAQ	RFEM	Fri, Aug 2, 2019	58.93	58.93	58.41	58.54
788	NASDAQ	RFEM	Thu, Aug 1, 2019	60.84	60.85	59.32	59.32
787	NASDAQ	RFEM	Wed, Jul 31, 2019	60.89	60.91	60.80	60.91
786	NASDAQ	RFEM	Tue, Jul 30, 2019	60.91	60.91	60.91	60.91
785	NASDAQ	RFEM	Mon, Jul 29, 2019	61.38	61.38	61.09	61.36
784	NASDAQ	RFEM	Fri, Jul 26, 2019	61.74	61.74	61.54	61.62
783	NASDAQ	RFEM	Thu, Jul 25, 2019	61.79	61.80	61.36	61.41
782	NASDAQ	RFEM	Wed, Jul 24, 2019	62.12	62.15	62.04	62.07
781	NASDAQ	RFEM	Tue, Jul 23, 2019	62.04	62.11	61.97	62.05
780	NASDAQ	RFEM	Mon, Jul 22, 2019	62.22	62.22	62.03	62.03
779	NASDAQ	RFEM	Fri, Jul 19, 2019	62.40	62.40	62.04	62.10
778	NASDAQ	RFEM	Thu, Jul 18, 2019	61.90	62.31	61.88	62.31
777	NASDAQ	RFEM	Wed, Jul 17, 2019	62.07	62.18	61.92	61.92
776	NASDAQ	RFEM	Tue, Jul 16, 2019	62.25	62.30	62.12	62.12
775	NASDAQ	RFEM	Mon, Jul 15, 2019	62.30	62.34	62.28	62.28
774	NASDAQ	RFEM	Fri, Jul 12, 2019	61.94	62.18	61.94	62.06
773	NASDAQ	RFEM	Thu, Jul 11, 2019	61.96	61.96	61.85	61.92
772	NASDAQ	RFEM	Wed, Jul 10, 2019	62.08	62.13	61.97	62.06
771	NASDAQ	RFEM	Tue, Jul 9, 2019	61.37	61.44	61.33	61.43
770	NASDAQ	RFEM	Mon, Jul 8, 2019	61.60	61.60	61.48	61.52
769	NASDAQ	RFEM	Fri, Jul 5, 2019	61.98	61.98	61.95	61.95
768	NASDAQ	RFEM	Wed, Jul 3, 2019	62.06	62.20	62.00	62.20
767	NASDAQ	RFEM	Tue, Jul 2, 2019	62.34	62.36	62.28	62.31
766	NASDAQ	RFEM	Mon, Jul 1, 2019	62.67	62.67	62.29	62.43
765	NASDAQ	RFEM	Fri, Jun 28, 2019	61.79	61.79	61.57	61.65
764	NASDAQ	RFEM	Thu, Jun 27, 2019	61.57	61.79	61.51	61.79
763	NASDAQ	RFEM	Wed, Jun 26, 2019	61.19	61.51	61.19	61.32
762	NASDAQ	RFEM	Tue, Jun 25, 2019	61.05	61.05	60.60	60.61
761	NASDAQ	RFEM	Mon, Jun 24, 2019	61.21	61.25	61.15	61.19
760	NASDAQ	RFEM	Fri, Jun 21, 2019	61.29	61.35	61.18	61.26
759	NASDAQ	RFEM	Thu, Jun 20, 2019	61.70	61.85	61.35	61.53
758	NASDAQ	RFEM	Wed, Jun 19, 2019	60.25	60.77	60.25	60.75
757	NASDAQ	RFEM	Tue, Jun 18, 2019	59.46	60.17	59.42	60.02
756	NASDAQ	RFEM	Mon, Jun 17, 2019	59.09	59.13	58.94	58.94
755	NASDAQ	RFEM	Fri, Jun 14, 2019	59.32	59.32	58.95	58.96
754	NASDAQ	RFEM	Thu, Jun 13, 2019	60.12	60.12	59.99	60.09
753	NASDAQ	RFEM	Wed, Jun 12, 2019	60.16	60.20	59.90	59.90
752	NASDAQ	RFEM	Tue, Jun 11, 2019	60.76	60.91	60.74	60.89
751	NASDAQ	RFEM	Mon, Jun 10, 2019	59.98	60.17	59.94	59.94
750	NASDAQ	RFEM	Fri, Jun 7, 2019	59.58	59.91	59.58	59.67
749	NASDAQ	RFEM	Thu, Jun 6, 2019	58.89	59.06	58.73	59.06
748	NASDAQ	RFEM	Wed, Jun 5, 2019	59.35	59.35	59.04	59.13
747	NASDAQ	RFEM	Tue, Jun 4, 2019	59.12	59.46	59.11	59.46
746	NASDAQ	RFEM	Mon, Jun 3, 2019	59.25	59.40	59.04	59.16
745	NASDAQ	RFEM	Fri, May 31, 2019	58.32	58.75	58.32	58.74
744	NASDAQ	RFEM	Thu, May 30, 2019	58.39	58.47	58.20	58.29
743	NASDAQ	RFEM	Wed, May 29, 2019	57.80	58.09	57.80	58.09
742	NASDAQ	RFEM	Tue, May 28, 2019	58.08	58.15	57.83	57.88
741	NASDAQ	RFEM	Fri, May 24, 2019	57.90	57.90	57.62	57.62
740	NASDAQ	RFEM	Thu, May 23, 2019	57.46	57.68	57.27	57.52
739	NASDAQ	RFEM	Wed, May 22, 2019	58.65	58.66	58.51	58.51
738	NASDAQ	RFEM	Tue, May 21, 2019	58.29	58.60	58.29	58.56
737	NASDAQ	RFEM	Mon, May 20, 2019	57.95	57.95	57.72	57.73
736	NASDAQ	RFEM	Fri, May 17, 2019	58.25	58.25	57.85	57.85
735	NASDAQ	RFEM	Thu, May 16, 2019	59.31	59.38	58.93	58.99
734	NASDAQ	RFEM	Wed, May 15, 2019	58.70	59.25	58.70	58.98
733	NASDAQ	RFEM	Tue, May 14, 2019	58.75	59.15	58.75	58.95
732	NASDAQ	RFEM	Mon, May 13, 2019	58.48	58.48	57.85	58.11
731	NASDAQ	RFEM	Fri, May 10, 2019	59.92	60.49	59.52	60.20
730	NASDAQ	RFEM	Thu, May 9, 2019	59.34	60.27	59.15	59.87
729	NASDAQ	RFEM	Wed, May 8, 2019	61.10	61.29	60.89	60.89
728	NASDAQ	RFEM	Tue, May 7, 2019	60.90	60.93	60.62	60.76
727	NASDAQ	RFEM	Mon, May 6, 2019	61.37	61.97	61.35	61.97
726	NASDAQ	RFEM	Fri, May 3, 2019	63.18	63.29	63.18	63.29
725	NASDAQ	RFEM	Thu, May 2, 2019	62.74	62.84	62.50	62.65
724	NASDAQ	RFEM	Wed, May 1, 2019	63.40	63.68	62.93	62.93
723	NASDAQ	RFEM	Tue, Apr 30, 2019	63.00	63.33	62.97	63.29
722	NASDAQ	RFEM	Mon, Apr 29, 2019	63.32	63.36	63.23	63.25
721	NASDAQ	RFEM	Fri, Apr 26, 2019	63.32	63.32	63.22	63.22
720	NASDAQ	RFEM	Thu, Apr 25, 2019	62.78	63.00	62.57	63.00
719	NASDAQ	RFEM	Wed, Apr 24, 2019	63.81	63.81	63.10	63.23
718	NASDAQ	RFEM	Tue, Apr 23, 2019	63.89	64.17	63.88	64.16
717	NASDAQ	RFEM	Mon, Apr 22, 2019	63.80	64.08	63.80	64.02
716	NASDAQ	RFEM	Thu, Apr 18, 2019	63.86	64.17	63.86	64.17
715	NASDAQ	RFEM	Wed, Apr 17, 2019	64.71	64.71	64.40	64.51
714	NASDAQ	RFEM	Tue, Apr 16, 2019	64.31	64.52	64.31	64.45
713	NASDAQ	RFEM	Mon, Apr 15, 2019	64.49	64.49	64.02	64.15
712	NASDAQ	RFEM	Fri, Apr 12, 2019	64.72	64.72	64.42	64.42
711	NASDAQ	RFEM	Thu, Apr 11, 2019	64.46	64.46	63.99	64.08
710	NASDAQ	RFEM	Wed, Apr 10, 2019	64.85	65.14	64.83	65.11
709	NASDAQ	RFEM	Tue, Apr 9, 2019	64.56	64.59	64.45	64.45
708	NASDAQ	RFEM	Mon, Apr 8, 2019	64.29	64.66	64.28	64.53
707	NASDAQ	RFEM	Fri, Apr 5, 2019	64.56	64.56	64.51	64.51
706	NASDAQ	RFEM	Thu, Apr 4, 2019	63.80	64.32	64.05	64.11
705	NASDAQ	RFEM	Wed, Apr 3, 2019	64.03	64.15	63.62	63.80
704	NASDAQ	RFEM	Tue, Apr 2, 2019	63.30	63.61	63.30	63.49
703	NASDAQ	RFEM	Mon, Apr 1, 2019	63.23	63.56	63.23	63.54
702	NASDAQ	RFEM	Fri, Mar 29, 2019	62.56	62.66	62.48	62.62
701	NASDAQ	RFEM	Thu, Mar 28, 2019	62.05	62.30	62.05	62.30
700	NASDAQ	RFEM	Wed, Mar 27, 2019	62.28	62.28	61.70	61.80
699	NASDAQ	RFEM	Tue, Mar 26, 2019	62.55	62.55	62.33	62.41
698	NASDAQ	RFEM	Mon, Mar 25, 2019	62.18	62.36	62.18	62.22
697	NASDAQ	RFEM	Fri, Mar 22, 2019	62.64	62.64	61.81	61.81
696	NASDAQ	RFEM	Thu, Mar 21, 2019	63.58	63.85	63.58	63.83
695	NASDAQ	RFEM	Wed, Mar 20, 2019	63.97	63.98	63.97	63.98
694	NASDAQ	RFEM	Tue, Mar 19, 2019	63.68	64.01	63.56	63.56
693	NASDAQ	RFEM	Mon, Mar 18, 2019	63.47	63.60	63.46	63.59
692	NASDAQ	RFEM	Fri, Mar 15, 2019	62.46	62.95	62.46	62.89
691	NASDAQ	RFEM	Thu, Mar 14, 2019	61.93	61.93	61.68	61.71
690	NASDAQ	RFEM	Wed, Mar 13, 2019	61.93	62.20	61.93	62.16
689	NASDAQ	RFEM	Tue, Mar 12, 2019	61.90	62.16	61.81	61.99
688	NASDAQ	RFEM	Mon, Mar 11, 2019	61.28	61.82	61.28	61.82
687	NASDAQ	RFEM	Fri, Mar 8, 2019	60.65	60.75	60.43	60.67
686	NASDAQ	RFEM	Thu, Mar 7, 2019	61.48	61.48	61.14	61.19
685	NASDAQ	RFEM	Wed, Mar 6, 2019	62.77	62.77	62.32	62.35
684	NASDAQ	RFEM	Tue, Mar 5, 2019	62.73	62.86	62.70	62.82
683	NASDAQ	RFEM	Mon, Mar 4, 2019	62.59	62.59	61.89	62.20
682	NASDAQ	RFEM	Fri, Mar 1, 2019	62.25	62.30	62.09	62.15
681	NASDAQ	RFEM	Thu, Feb 28, 2019	62.20	62.21	61.92	62.00
680	NASDAQ	RFEM	Wed, Feb 27, 2019	62.69	62.86	62.57	62.76
679	NASDAQ	RFEM	Tue, Feb 26, 2019	63.22	63.53	63.22	63.53
678	NASDAQ	RFEM	Mon, Feb 25, 2019	63.66	63.90	63.50	63.58
677	NASDAQ	RFEM	Fri, Feb 22, 2019	62.99	63.20	62.99	63.02
676	NASDAQ	RFEM	Thu, Feb 21, 2019	62.13	62.21	62.04	62.05
675	NASDAQ	RFEM	Wed, Feb 20, 2019	62.46	62.65	62.23	62.39
674	NASDAQ	RFEM	Tue, Feb 19, 2019	61.67	62.15	61.67	62.08
673	NASDAQ	RFEM	Fri, Feb 15, 2019	61.46	61.52	61.40	61.52
672	NASDAQ	RFEM	Thu, Feb 14, 2019	61.15	61.79	61.14	61.70
671	NASDAQ	RFEM	Wed, Feb 13, 2019	61.84	61.86	61.32	61.42
670	NASDAQ	RFEM	Tue, Feb 12, 2019	61.81	61.91	61.73	61.73
669	NASDAQ	RFEM	Mon, Feb 11, 2019	61.34	61.34	61.10	61.18
668	NASDAQ	RFEM	Fri, Feb 8, 2019	61.22	61.39	60.87	61.32
667	NASDAQ	RFEM	Thu, Feb 7, 2019	61.70	61.71	61.10	61.38
666	NASDAQ	RFEM	Wed, Feb 6, 2019	62.45	62.45	62.01	62.12
665	NASDAQ	RFEM	Tue, Feb 5, 2019	62.40	62.81	62.40	62.65
664	NASDAQ	RFEM	Mon, Feb 4, 2019	61.66	62.09	61.66	62.00
663	NASDAQ	RFEM	Fri, Feb 1, 2019	61.76	61.84	61.51	61.63
662	NASDAQ	RFEM	Thu, Jan 31, 2019	61.58	62.13	61.58	61.99
661	NASDAQ	RFEM	Wed, Jan 30, 2019	60.77	61.80	60.59	61.69
660	NASDAQ	RFEM	Tue, Jan 29, 2019	60.33	60.40	60.17	60.19
659	NASDAQ	RFEM	Mon, Jan 28, 2019	59.86	60.10	59.86	60.02
658	NASDAQ	RFEM	Fri, Jan 25, 2019	60.46	60.87	60.46	60.66
657	NASDAQ	RFEM	Thu, Jan 24, 2019	59.28	59.85	59.28	59.85
656	NASDAQ	RFEM	Wed, Jan 23, 2019	58.88	59.02	58.67	58.99
655	NASDAQ	RFEM	Tue, Jan 22, 2019	58.44	58.51	58.08	58.10
654	NASDAQ	RFEM	Fri, Jan 18, 2019	59.00	59.30	58.92	59.09
653	NASDAQ	RFEM	Thu, Jan 17, 2019	58.28	58.94	58.28	58.70
652	NASDAQ	RFEM	Wed, Jan 16, 2019	58.37	58.62	58.25	58.46
651	NASDAQ	RFEM	Tue, Jan 15, 2019	57.86	58.08	57.72	57.86
650	NASDAQ	RFEM	Mon, Jan 14, 2019	57.21	57.63	57.15	57.57
649	NASDAQ	RFEM	Fri, Jan 11, 2019	57.74	58.13	57.72	58.13
648	NASDAQ	RFEM	Thu, Jan 10, 2019	57.48	58.19	57.48	58.19
647	NASDAQ	RFEM	Wed, Jan 9, 2019	57.14	57.75	57.14	57.52
646	NASDAQ	RFEM	Tue, Jan 8, 2019	56.54	56.68	56.31	56.54
645	NASDAQ	RFEM	Mon, Jan 7, 2019	56.47	56.77	56.43	56.64
644	NASDAQ	RFEM	Fri, Jan 4, 2019	55.34	56.46	55.34	56.46
643	NASDAQ	RFEM	Thu, Jan 3, 2019	55.22	55.30	54.84	54.85
642	NASDAQ	RFEM	Wed, Jan 2, 2019	55.41	56.24	55.41	56.14
641	NASDAQ	RFEM	Mon, Dec 31, 2018	56.38	56.49	55.82	55.99
640	NASDAQ	RFEM	Fri, Dec 28, 2018	56.00	56.38	55.89	56.22
639	NASDAQ	RFEM	Thu, Dec 27, 2018	55.06	55.86	54.81	55.86
638	NASDAQ	RFEM	Wed, Dec 26, 2018	55.08	56.10	54.59	55.89
637	NASDAQ	RFEM	Mon, Dec 24, 2018	55.20	55.25	54.46	54.92
636	NASDAQ	RFEM	Fri, Dec 21, 2018	55.56	55.84	54.80	55.00
635	NASDAQ	RFEM	Thu, Dec 20, 2018	55.72	55.72	55.25	55.35
634	NASDAQ	RFEM	Wed, Dec 19, 2018	56.46	56.51	54.88	55.05
633	NASDAQ	RFEM	Tue, Dec 18, 2018	56.19	56.48	55.96	56.11
632	NASDAQ	RFEM	Mon, Dec 17, 2018	56.35	56.66	55.98	55.98
631	NASDAQ	RFEM	Fri, Dec 14, 2018	56.82	56.91	56.44	56.58
630	NASDAQ	RFEM	Thu, Dec 13, 2018	57.43	57.47	57.21	57.37
629	NASDAQ	RFEM	Wed, Dec 12, 2018	57.53	57.81	57.49	57.53
628	NASDAQ	RFEM	Tue, Dec 11, 2018	56.99	56.99	56.32	56.76
627	NASDAQ	RFEM	Mon, Dec 10, 2018	56.44	56.67	55.78	56.57
626	NASDAQ	RFEM	Fri, Dec 7, 2018	58.23	58.23	56.91	57.01
625	NASDAQ	RFEM	Thu, Dec 6, 2018	57.29	58.21	56.55	58.21
624	NASDAQ	RFEM	Tue, Dec 4, 2018	59.91	59.92	56.11	56.11
623	NASDAQ	RFEM	Mon, Dec 3, 2018	60.12	60.12	59.87	60.04
622	NASDAQ	RFEM	Fri, Nov 30, 2018	58.35	58.64	58.34	58.64
621	NASDAQ	RFEM	Thu, Nov 29, 2018	58.83	59.02	58.59	58.86
620	NASDAQ	RFEM	Wed, Nov 28, 2018	58.06	59.33	58.02	59.33
619	NASDAQ	RFEM	Tue, Nov 27, 2018	57.88	57.98	57.63	57.96
618	NASDAQ	RFEM	Mon, Nov 26, 2018	57.82	57.96	57.56	57.69
617	NASDAQ	RFEM	Fri, Nov 23, 2018	57.23	57.23	57.20	57.20
616	NASDAQ	RFEM	Wed, Nov 21, 2018	57.56	57.98	57.56	57.78
615	NASDAQ	RFEM	Tue, Nov 20, 2018	57.11	57.38	56.64	56.89
614	NASDAQ	RFEM	Mon, Nov 19, 2018	58.28	58.43	57.76	58.04
613	NASDAQ	RFEM	Fri, Nov 16, 2018	58.25	58.91	58.25	58.90
612	NASDAQ	RFEM	Thu, Nov 15, 2018	57.97	58.92	57.74	58.64
611	NASDAQ	RFEM	Wed, Nov 14, 2018	57.83	57.84	57.18	57.64
610	NASDAQ	RFEM	Tue, Nov 13, 2018	57.06	57.75	57.06	57.14
609	NASDAQ	RFEM	Mon, Nov 12, 2018	57.15	57.15	56.39	56.39
608	NASDAQ	RFEM	Fri, Nov 9, 2018	57.28	57.28	56.84	57.20
607	NASDAQ	RFEM	Thu, Nov 8, 2018	58.48	58.53	57.87	57.96
606	NASDAQ	RFEM	Wed, Nov 7, 2018	58.71	59.22	58.71	59.22
605	NASDAQ	RFEM	Tue, Nov 6, 2018	58.20	58.22	57.96	58.05
604	NASDAQ	RFEM	Mon, Nov 5, 2018	58.26	58.42	58.06	58.32
603	NASDAQ	RFEM	Fri, Nov 2, 2018	58.84	58.84	57.83	58.21
602	NASDAQ	RFEM	Thu, Nov 1, 2018	56.90	57.95	56.81	57.95
601	NASDAQ	RFEM	Wed, Oct 31, 2018	56.15	56.53	56.11	56.24
600	NASDAQ	RFEM	Tue, Oct 30, 2018	54.90	55.36	54.74	55.29
599	NASDAQ	RFEM	Mon, Oct 29, 2018	55.52	55.52	54.05	54.25
598	NASDAQ	RFEM	Fri, Oct 26, 2018	54.66	55.26	54.50	55.26
597	NASDAQ	RFEM	Thu, Oct 25, 2018	55.37	56.24	55.37	55.91
596	NASDAQ	RFEM	Wed, Oct 24, 2018	56.65	56.65	55.15	55.16
595	NASDAQ	RFEM	Tue, Oct 23, 2018	56.21	57.06	56.07	56.88
594	NASDAQ	RFEM	Mon, Oct 22, 2018	58.01	58.01	57.69	57.83
593	NASDAQ	RFEM	Fri, Oct 19, 2018	57.32	57.51	56.89	56.94
592	NASDAQ	RFEM	Thu, Oct 18, 2018	57.19	57.19	56.21	56.52
591	NASDAQ	RFEM	Wed, Oct 17, 2018	58.26	58.26	57.93	57.98
590	NASDAQ	RFEM	Tue, Oct 16, 2018	57.85	58.57	57.85	58.51
589	NASDAQ	RFEM	Mon, Oct 15, 2018	57.54	57.62	57.23	57.23
588	NASDAQ	RFEM	Fri, Oct 12, 2018	57.89	57.96	57.36	57.87
587	NASDAQ	RFEM	Thu, Oct 11, 2018	56.56	56.92	56.25	56.54
586	NASDAQ	RFEM	Wed, Oct 10, 2018	58.49	58.49	56.90	56.97
585	NASDAQ	RFEM	Tue, Oct 9, 2018	58.85	59.17	58.85	59.00
584	NASDAQ	RFEM	Mon, Oct 8, 2018	58.94	59.33	58.78	59.33
583	NASDAQ	RFEM	Fri, Oct 5, 2018	59.57	59.60	58.99	59.40
582	NASDAQ	RFEM	Thu, Oct 4, 2018	60.46	60.46	59.49	59.66
581	NASDAQ	RFEM	Wed, Oct 3, 2018	61.74	61.98	61.02	61.02
580	NASDAQ	RFEM	Tue, Oct 2, 2018	61.63	61.81	61.43	61.58
579	NASDAQ	RFEM	Mon, Oct 1, 2018	62.53	62.70	62.33	62.43
578	NASDAQ	RFEM	Fri, Sep 28, 2018	62.39	62.68	62.30	62.36
577	NASDAQ	RFEM	Thu, Sep 27, 2018	62.60	63.00	62.60	62.82
576	NASDAQ	RFEM	Wed, Sep 26, 2018	62.66	63.03	62.54	62.54
575	NASDAQ	RFEM	Tue, Sep 25, 2018	62.51	62.72	62.51	62.72
574	NASDAQ	RFEM	Mon, Sep 24, 2018	62.32	62.42	62.17	62.37
573	NASDAQ	RFEM	Fri, Sep 21, 2018	62.97	63.26	62.92	63.15
572	NASDAQ	RFEM	Thu, Sep 20, 2018	62.54	62.77	62.43	62.71
571	NASDAQ	RFEM	Wed, Sep 19, 2018	62.28	62.51	62.22	62.22
570	NASDAQ	RFEM	Tue, Sep 18, 2018	61.21	61.67	61.21	61.63
569	NASDAQ	RFEM	Mon, Sep 17, 2018	61.13	61.22	60.85	60.88
568	NASDAQ	RFEM	Fri, Sep 14, 2018	61.68	61.83	61.36	61.63
567	NASDAQ	RFEM	Thu, Sep 13, 2018	61.95	62.37	61.95	62.11
566	NASDAQ	RFEM	Wed, Sep 12, 2018	60.73	61.39	60.47	61.34
565	NASDAQ	RFEM	Tue, Sep 11, 2018	60.16	61.12	60.03	61.05
564	NASDAQ	RFEM	Mon, Sep 10, 2018	61.50	61.50	60.75	60.84
563	NASDAQ	RFEM	Fri, Sep 7, 2018	61.99	62.01	61.58	61.64
562	NASDAQ	RFEM	Thu, Sep 6, 2018	62.28	62.42	61.86	62.07
561	NASDAQ	RFEM	Wed, Sep 5, 2018	62.62	62.62	62.34	62.37
560	NASDAQ	RFEM	Tue, Sep 4, 2018	63.36	63.43	63.24	63.31
559	NASDAQ	RFEM	Fri, Aug 31, 2018	63.92	64.40	63.85	64.39
558	NASDAQ	RFEM	Thu, Aug 30, 2018	64.28	64.36	63.70	63.73
557	NASDAQ	RFEM	Wed, Aug 29, 2018	64.90	65.38	64.88	65.38
556	NASDAQ	RFEM	Tue, Aug 28, 2018	64.82	64.86	64.60	64.72
555	NASDAQ	RFEM	Mon, Aug 27, 2018	64.65	65.18	64.65	65.00
554	NASDAQ	RFEM	Fri, Aug 24, 2018	63.75	63.98	63.60	63.94
553	NASDAQ	RFEM	Thu, Aug 23, 2018	63.76	63.90	63.19	63.24
552	NASDAQ	RFEM	Wed, Aug 22, 2018	63.45	63.88	63.45	63.87
551	NASDAQ	RFEM	Tue, Aug 21, 2018	63.20	63.53	63.20	63.42
550	NASDAQ	RFEM	Mon, Aug 20, 2018	62.29	62.54	62.20	62.48
549	NASDAQ	RFEM	Fri, Aug 17, 2018	61.52	62.40	61.39	62.36
548	NASDAQ	RFEM	Thu, Aug 16, 2018	62.07	62.29	61.83	61.87
547	NASDAQ	RFEM	Wed, Aug 15, 2018	61.18	61.55	60.85	61.50
546	NASDAQ	RFEM	Tue, Aug 14, 2018	63.39	63.46	63.10	63.34
545	NASDAQ	RFEM	Mon, Aug 13, 2018	63.84	63.96	63.21	63.48
544	NASDAQ	RFEM	Fri, Aug 10, 2018	64.34	64.55	64.24	64.46
543	NASDAQ	RFEM	Thu, Aug 9, 2018	65.80	66.00	65.80	65.83
542	NASDAQ	RFEM	Wed, Aug 8, 2018	65.58	65.62	65.20	65.62
541	NASDAQ	RFEM	Tue, Aug 7, 2018	66.08	66.17	65.95	65.95
540	NASDAQ	RFEM	Mon, Aug 6, 2018	65.13	65.32	65.12	65.27
539	NASDAQ	RFEM	Fri, Aug 3, 2018	65.65	65.86	65.65	65.82
538	NASDAQ	RFEM	Thu, Aug 2, 2018	65.22	65.84	65.22	65.81
537	NASDAQ	RFEM	Wed, Aug 1, 2018	66.67	66.97	66.31	66.64
536	NASDAQ	RFEM	Tue, Jul 31, 2018	66.70	67.14	66.40	66.97
535	NASDAQ	RFEM	Mon, Jul 30, 2018	67.07	67.07	66.71	66.72
534	NASDAQ	RFEM	Fri, Jul 27, 2018	67.34	67.48	66.90	67.03
533	NASDAQ	RFEM	Thu, Jul 26, 2018	66.95	67.09	66.87	66.87
532	NASDAQ	RFEM	Wed, Jul 25, 2018	66.95	67.51	66.95	67.51
531	NASDAQ	RFEM	Tue, Jul 24, 2018	67.02	67.07	66.63	66.70
530	NASDAQ	RFEM	Mon, Jul 23, 2018	65.79	65.79	65.56	65.68
529	NASDAQ	RFEM	Fri, Jul 20, 2018	65.89	66.38	65.72	66.24
528	NASDAQ	RFEM	Thu, Jul 19, 2018	65.47	65.69	65.32	65.40
527	NASDAQ	RFEM	Wed, Jul 18, 2018	66.00	66.40	66.00	66.38
526	NASDAQ	RFEM	Tue, Jul 17, 2018	66.02	66.59	66.02	66.58
525	NASDAQ	RFEM	Mon, Jul 16, 2018	66.37	66.37	66.18	66.31
524	NASDAQ	RFEM	Fri, Jul 13, 2018	66.44	66.68	66.43	66.57
523	NASDAQ	RFEM	Thu, Jul 12, 2018	65.98	66.39	65.98	66.25
522	NASDAQ	RFEM	Wed, Jul 11, 2018	65.69	65.83	65.36	65.36
521	NASDAQ	RFEM	Tue, Jul 10, 2018	66.59	66.63	66.24	66.62
520	NASDAQ	RFEM	Mon, Jul 9, 2018	66.80	66.92	66.73	66.86
519	NASDAQ	RFEM	Fri, Jul 6, 2018	65.90	65.90	65.70	65.75
518	NASDAQ	RFEM	Thu, Jul 5, 2018	65.23	65.23	64.76	64.94
517	NASDAQ	RFEM	Tue, Jul 3, 2018	65.64	65.73	65.61	65.63
516	NASDAQ	RFEM	Mon, Jul 2, 2018	65.23	65.38	65.12	65.28
515	NASDAQ	RFEM	Fri, Jun 29, 2018	66.06	66.37	66.06	66.28
514	NASDAQ	RFEM	Thu, Jun 28, 2018	64.65	65.26	64.51	65.18
513	NASDAQ	RFEM	Wed, Jun 27, 2018	66.26	66.26	64.65	64.65
512	NASDAQ	RFEM	Tue, Jun 26, 2018	67.03	67.03	66.39	66.47
511	NASDAQ	RFEM	Mon, Jun 25, 2018	67.44	67.44	66.67	67.14
510	NASDAQ	RFEM	Fri, Jun 22, 2018	68.28	68.28	68.07	68.19
509	NASDAQ	RFEM	Thu, Jun 21, 2018	68.25	68.25	67.32	67.43
508	NASDAQ	RFEM	Wed, Jun 20, 2018	69.08	69.17	68.87	68.93
507	NASDAQ	RFEM	Tue, Jun 19, 2018	68.03	68.64	67.96	68.55
506	NASDAQ	RFEM	Mon, Jun 18, 2018	69.43	69.56	69.02	69.53
505	NASDAQ	RFEM	Fri, Jun 15, 2018	70.41	70.50	69.85	70.32
504	NASDAQ	RFEM	Thu, Jun 14, 2018	71.37	71.57	71.01	71.10
503	NASDAQ	RFEM	Wed, Jun 13, 2018	72.20	72.20	71.37	71.89
502	NASDAQ	RFEM	Tue, Jun 12, 2018	72.33	72.38	71.84	72.22
501	NASDAQ	RFEM	Mon, Jun 11, 2018	72.39	72.39	72.07	72.10
500	NASDAQ	RFEM	Fri, Jun 8, 2018	71.91	72.37	71.78	72.35
499	NASDAQ	RFEM	Thu, Jun 7, 2018	73.14	73.14	72.24	72.47
498	NASDAQ	RFEM	Wed, Jun 6, 2018	73.13	73.25	72.88	73.25
497	NASDAQ	RFEM	Tue, Jun 5, 2018	72.61	72.68	72.43	72.47
496	NASDAQ	RFEM	Mon, Jun 4, 2018	72.70	72.94	72.70	72.81
495	NASDAQ	RFEM	Fri, Jun 1, 2018	72.16	72.30	71.96	72.28
494	NASDAQ	RFEM	Thu, May 31, 2018	71.31	71.51	71.18	71.32
493	NASDAQ	RFEM	Wed, May 30, 2018	70.78	71.35	70.78	71.31
492	NASDAQ	RFEM	Tue, May 29, 2018	71.32	71.51	70.55	70.55
491	NASDAQ	RFEM	Fri, May 25, 2018	72.34	72.45	72.34	72.34
490	NASDAQ	RFEM	Thu, May 24, 2018	72.30	72.38	71.70	72.10
489	NASDAQ	RFEM	Wed, May 23, 2018	71.96	72.74	71.96	72.74
488	NASDAQ	RFEM	Tue, May 22, 2018	72.78	72.85	72.57	72.57
487	NASDAQ	RFEM	Mon, May 21, 2018	72.44	72.50	72.20	72.30
486	NASDAQ	RFEM	Fri, May 18, 2018	71.89	71.89	71.64	71.87
485	NASDAQ	RFEM	Thu, May 17, 2018	72.60	72.79	72.24	72.31
484	NASDAQ	RFEM	Wed, May 16, 2018	72.77	73.09	72.77	73.01
483	NASDAQ	RFEM	Tue, May 15, 2018	71.93	71.97	71.63	71.74
482	NASDAQ	RFEM	Mon, May 14, 2018	73.72	73.72	73.30	73.30
481	NASDAQ	RFEM	Fri, May 11, 2018	73.62	73.62	73.22	73.39
480	NASDAQ	RFEM	Thu, May 10, 2018	72.88	73.63	72.88	73.63
479	NASDAQ	RFEM	Wed, May 9, 2018	72.13	72.13	71.82	71.95
478	NASDAQ	RFEM	Tue, May 8, 2018	71.80	72.09	71.54	72.05
477	NASDAQ	RFEM	Mon, May 7, 2018	71.92	72.05	71.78	71.80
476	NASDAQ	RFEM	Fri, May 4, 2018	71.22	72.15	71.22	72.15
475	NASDAQ	RFEM	Thu, May 3, 2018	71.68	71.74	70.72	71.66
474	NASDAQ	RFEM	Wed, May 2, 2018	72.15	72.28	71.66	71.66
473	NASDAQ	RFEM	Tue, May 1, 2018	72.32	72.42	71.62	72.29
472	NASDAQ	RFEM	Mon, Apr 30, 2018	73.38	73.39	72.67	72.71
471	NASDAQ	RFEM	Fri, Apr 27, 2018	72.80	73.04	72.56	72.96
470	NASDAQ	RFEM	Thu, Apr 26, 2018	72.23	72.52	72.20	72.44
469	NASDAQ	RFEM	Wed, Apr 25, 2018	71.81	71.81	71.43	71.67
468	NASDAQ	RFEM	Tue, Apr 24, 2018	73.19	73.19	72.08	72.31
467	NASDAQ	RFEM	Mon, Apr 23, 2018	73.15	73.30	72.77	72.77
466	NASDAQ	RFEM	Fri, Apr 20, 2018	73.51	73.51	73.19	73.29
465	NASDAQ	RFEM	Thu, Apr 19, 2018	74.54	74.54	74.01	74.14
464	NASDAQ	RFEM	Wed, Apr 18, 2018	74.02	74.44	73.93	74.41
463	NASDAQ	RFEM	Tue, Apr 17, 2018	73.65	73.99	73.65	73.99
462	NASDAQ	RFEM	Mon, Apr 16, 2018	73.15	73.39	72.96	73.29
461	NASDAQ	RFEM	Fri, Apr 13, 2018	74.17	74.17	73.19	73.46
460	NASDAQ	RFEM	Thu, Apr 12, 2018	74.12	74.41	74.10	74.31
459	NASDAQ	RFEM	Wed, Apr 11, 2018	73.91	74.28	73.91	74.07
458	NASDAQ	RFEM	Tue, Apr 10, 2018	73.79	74.28	73.79	74.15
457	NASDAQ	RFEM	Mon, Apr 9, 2018	73.28	73.44	73.16	73.16
456	NASDAQ	RFEM	Fri, Apr 6, 2018	73.40	73.66	72.47	72.74
455	NASDAQ	RFEM	Thu, Apr 5, 2018	74.03	74.10	73.71	73.86
454	NASDAQ	RFEM	Wed, Apr 4, 2018	71.62	73.51	71.62	73.51
453	NASDAQ	RFEM	Tue, Apr 3, 2018	73.83	73.90	73.25	73.70
452	NASDAQ	RFEM	Mon, Apr 2, 2018	74.52	74.52	72.63	73.07
451	NASDAQ	RFEM	Thu, Mar 29, 2018	73.45	74.70	73.45	74.52
450	NASDAQ	RFEM	Wed, Mar 28, 2018	73.18	73.47	72.83	73.01
449	NASDAQ	RFEM	Tue, Mar 27, 2018	74.92	75.01	73.13	73.13
448	NASDAQ	RFEM	Mon, Mar 26, 2018	74.44	74.82	74.04	74.82
447	NASDAQ	RFEM	Fri, Mar 23, 2018	74.22	74.22	72.60	72.61
446	NASDAQ	RFEM	Thu, Mar 22, 2018	74.89	75.12	73.98	74.07
445	NASDAQ	RFEM	Wed, Mar 21, 2018	76.16	76.82	76.13	76.82
444	NASDAQ	RFEM	Tue, Mar 20, 2018	76.40	76.62	76.26	76.48
443	NASDAQ	RFEM	Mon, Mar 19, 2018	75.87	76.03	75.04	75.55
442	NASDAQ	RFEM	Fri, Mar 16, 2018	76.47	76.51	76.26	76.43
441	NASDAQ	RFEM	Thu, Mar 15, 2018	76.53	76.81	76.19	76.48
440	NASDAQ	RFEM	Wed, Mar 14, 2018	76.89	76.89	76.19	76.50
439	NASDAQ	RFEM	Tue, Mar 13, 2018	77.37	77.37	76.14	76.34
438	NASDAQ	RFEM	Mon, Mar 12, 2018	76.53	76.71	76.43	76.55
437	NASDAQ	RFEM	Fri, Mar 9, 2018	75.99	76.49	75.99	76.49
436	NASDAQ	RFEM	Thu, Mar 8, 2018	75.14	75.15	74.69	74.97
435	NASDAQ	RFEM	Wed, Mar 7, 2018	74.33	74.93	74.26	74.93
434	NASDAQ	RFEM	Tue, Mar 6, 2018	75.12	75.22	74.69	74.85
433	NASDAQ	RFEM	Mon, Mar 5, 2018	73.32	74.19	73.23	74.18
432	NASDAQ	RFEM	Fri, Mar 2, 2018	72.93	74.01	72.59	73.98
431	NASDAQ	RFEM	Thu, Mar 1, 2018	74.43	74.63	73.74	73.90
430	NASDAQ	RFEM	Wed, Feb 28, 2018	74.74	74.83	74.09	74.09
429	NASDAQ	RFEM	Tue, Feb 27, 2018	76.01	76.05	74.91	74.91
428	NASDAQ	RFEM	Mon, Feb 26, 2018	76.55	76.65	76.16	76.59
427	NASDAQ	RFEM	Fri, Feb 23, 2018	75.68	76.31	75.68	76.31
426	NASDAQ	RFEM	Thu, Feb 22, 2018	75.20	75.42	74.98	74.98
425	NASDAQ	RFEM	Wed, Feb 21, 2018	75.73	76.06	75.27	75.27
424	NASDAQ	RFEM	Tue, Feb 20, 2018	74.30	74.96	74.30	74.81
423	NASDAQ	RFEM	Fri, Feb 16, 2018	75.33	76.00	75.25	75.54
422	NASDAQ	RFEM	Thu, Feb 15, 2018	75.50	75.68	74.79	75.40
421	NASDAQ	RFEM	Wed, Feb 14, 2018	72.53	74.53	72.53	74.35
420	NASDAQ	RFEM	Tue, Feb 13, 2018	72.07	72.68	72.07	72.63
419	NASDAQ	RFEM	Mon, Feb 12, 2018	71.92	72.51	71.35	72.06
418	NASDAQ	RFEM	Fri, Feb 9, 2018	70.98	71.53	68.92	71.12
417	NASDAQ	RFEM	Thu, Feb 8, 2018	72.48	72.48	69.96	69.96
416	NASDAQ	RFEM	Wed, Feb 7, 2018	73.38	73.69	72.22	72.34
415	NASDAQ	RFEM	Tue, Feb 6, 2018	73.16	74.64	72.75	74.29
414	NASDAQ	RFEM	Mon, Feb 5, 2018	74.69	75.50	73.08	73.15
413	NASDAQ	RFEM	Fri, Feb 2, 2018	76.07	76.07	74.94	74.98
412	NASDAQ	RFEM	Thu, Feb 1, 2018	76.75	77.14	76.59	76.74
411	NASDAQ	RFEM	Wed, Jan 31, 2018	77.94	77.94	77.22	77.41
410	NASDAQ	RFEM	Tue, Jan 30, 2018	76.95	77.16	76.84	77.02
409	NASDAQ	RFEM	Mon, Jan 29, 2018	78.35	78.36	78.10	78.24
408	NASDAQ	RFEM	Fri, Jan 26, 2018	78.68	79.04	78.68	79.03
407	NASDAQ	RFEM	Thu, Jan 25, 2018	77.83	78.48	77.78	77.93
406	NASDAQ	RFEM	Wed, Jan 24, 2018	77.66	77.93	77.26	77.76
405	NASDAQ	RFEM	Tue, Jan 23, 2018	76.53	76.86	76.52	76.83
404	NASDAQ	RFEM	Mon, Jan 22, 2018	75.94	76.46	75.94	76.46
403	NASDAQ	RFEM	Fri, Jan 19, 2018	75.55	75.83	75.50	75.81
402	NASDAQ	RFEM	Thu, Jan 18, 2018	75.37	75.46	75.28	75.36
401	NASDAQ	RFEM	Wed, Jan 17, 2018	74.89	75.42	74.89	75.29
400	NASDAQ	RFEM	Tue, Jan 16, 2018	74.89	75.08	74.15	74.27
399	NASDAQ	RFEM	Fri, Jan 12, 2018	74.31	74.87	74.31	74.87
398	NASDAQ	RFEM	Thu, Jan 11, 2018	73.82	74.15	73.82	74.15
397	NASDAQ	RFEM	Wed, Jan 10, 2018	73.66	73.87	73.37	73.71
396	NASDAQ	RFEM	Tue, Jan 9, 2018	74.08	74.15	73.87	74.05
395	NASDAQ	RFEM	Mon, Jan 8, 2018	74.00	74.28	74.00	74.23
394	NASDAQ	RFEM	Fri, Jan 5, 2018	73.62	74.07	73.62	74.07
393	NASDAQ	RFEM	Thu, Jan 4, 2018	73.26	73.48	73.06	73.31
392	NASDAQ	RFEM	Wed, Jan 3, 2018	72.54	72.88	72.54	72.81
391	NASDAQ	RFEM	Tue, Jan 2, 2018	71.80	72.12	71.76	72.11
390	NASDAQ	RFEM	Fri, Dec 29, 2017	70.48	70.66	70.40	70.45
389	NASDAQ	RFEM	Thu, Dec 28, 2017	70.19	70.19	70.01	70.01
388	NASDAQ	RFEM	Wed, Dec 27, 2017	69.41	69.65	69.39	69.46
387	NASDAQ	RFEM	Tue, Dec 26, 2017	69.59	69.59	69.34	69.50
386	NASDAQ	RFEM	Fri, Dec 22, 2017	69.53	69.84	69.52	69.82
385	NASDAQ	RFEM	Thu, Dec 21, 2017	69.36	69.55	69.36	69.44
384	NASDAQ	RFEM	Wed, Dec 20, 2017	69.84	69.84	69.58	69.71
383	NASDAQ	RFEM	Tue, Dec 19, 2017	69.80	69.80	69.36	69.45
382	NASDAQ	RFEM	Mon, Dec 18, 2017	69.72	69.90	69.71	69.89
381	NASDAQ	RFEM	Fri, Dec 15, 2017	68.65	68.98	68.64	68.89
380	NASDAQ	RFEM	Thu, Dec 14, 2017	68.78	68.91	68.73	68.74
379	NASDAQ	RFEM	Wed, Dec 13, 2017	68.84	69.00	68.77	69.00
378	NASDAQ	RFEM	Tue, Dec 12, 2017	68.05	68.21	67.84	68.21
377	NASDAQ	RFEM	Mon, Dec 11, 2017	68.51	68.80	68.34	68.54
376	NASDAQ	RFEM	Fri, Dec 8, 2017	68.45	68.45	68.02	68.02
375	NASDAQ	RFEM	Thu, Dec 7, 2017	67.39	67.97	67.39	67.86
374	NASDAQ	RFEM	Wed, Dec 6, 2017	67.66	67.99	67.59	67.92
373	NASDAQ	RFEM	Tue, Dec 5, 2017	68.76	69.01	68.50	68.52
372	NASDAQ	RFEM	Mon, Dec 4, 2017	68.93	69.05	68.68	68.79
371	NASDAQ	RFEM	Fri, Dec 1, 2017	68.45	68.59	68.17	68.38
370	NASDAQ	RFEM	Thu, Nov 30, 2017	68.72	68.89	68.56	68.77
369	NASDAQ	RFEM	Wed, Nov 29, 2017	69.67	69.67	68.89	68.91
368	NASDAQ	RFEM	Tue, Nov 28, 2017	69.87	70.05	69.69	69.94
367	NASDAQ	RFEM	Mon, Nov 27, 2017	70.08	70.08	69.68	69.69
366	NASDAQ	RFEM	Fri, Nov 24, 2017	70.52	70.68	70.48	70.68
365	NASDAQ	RFEM	Wed, Nov 22, 2017	70.68	70.79	70.54	70.78
364	NASDAQ	RFEM	Tue, Nov 21, 2017	70.51	70.63	70.41	70.41
363	NASDAQ	RFEM	Mon, Nov 20, 2017	69.67	69.80	69.65	69.80
362	NASDAQ	RFEM	Fri, Nov 17, 2017	69.48	69.92	69.48	69.81
361	NASDAQ	RFEM	Thu, Nov 16, 2017	69.44	69.77	69.40	69.69
360	NASDAQ	RFEM	Wed, Nov 15, 2017	68.57	68.77	68.41	68.72
359	NASDAQ	RFEM	Tue, Nov 14, 2017	69.10	69.10	68.69	68.77
358	NASDAQ	RFEM	Mon, Nov 13, 2017	69.10	69.28	69.01	69.08
357	NASDAQ	RFEM	Fri, Nov 10, 2017	69.41	69.41	69.15	69.20
356	NASDAQ	RFEM	Thu, Nov 9, 2017	69.81	69.81	69.61	69.74
355	NASDAQ	RFEM	Wed, Nov 8, 2017	69.83	70.07	69.69	70.00
354	NASDAQ	RFEM	Tue, Nov 7, 2017	69.86	69.86	69.31	69.38
353	NASDAQ	RFEM	Mon, Nov 6, 2017	69.49	69.87	69.46	69.84
352	NASDAQ	RFEM	Fri, Nov 3, 2017	69.06	69.08	68.54	68.95
351	NASDAQ	RFEM	Thu, Nov 2, 2017	69.15	69.30	69.03	69.30
350	NASDAQ	RFEM	Wed, Nov 1, 2017	69.59	69.61	69.31	69.42
349	NASDAQ	RFEM	Tue, Oct 31, 2017	68.95	69.14	68.79	68.97
348	NASDAQ	RFEM	Mon, Oct 30, 2017	68.81	68.81	68.39	68.44
347	NASDAQ	RFEM	Fri, Oct 27, 2017	68.72	69.09	68.43	69.08
346	NASDAQ	RFEM	Thu, Oct 26, 2017	68.85	68.85	68.28	68.30
345	NASDAQ	RFEM	Wed, Oct 25, 2017	69.36	69.36	68.52	68.82
344	NASDAQ	RFEM	Tue, Oct 24, 2017	68.98	69.17	68.98	69.05
343	NASDAQ	RFEM	Mon, Oct 23, 2017	69.26	69.32	68.98	69.00
342	NASDAQ	RFEM	Fri, Oct 20, 2017	69.21	69.34	69.11	69.34
341	NASDAQ	RFEM	Thu, Oct 19, 2017	68.66	68.86	68.66	68.85
340	NASDAQ	RFEM	Wed, Oct 18, 2017	69.39	69.53	69.20	69.51
339	NASDAQ	RFEM	Tue, Oct 17, 2017	69.51	69.51	69.11	69.36
338	NASDAQ	RFEM	Mon, Oct 16, 2017	69.79	69.84	69.63	69.81
337	NASDAQ	RFEM	Fri, Oct 13, 2017	69.63	69.79	69.61	69.73
336	NASDAQ	RFEM	Thu, Oct 12, 2017	69.16	69.18	69.00	69.00
335	NASDAQ	RFEM	Wed, Oct 11, 2017	68.85	69.02	68.79	69.00
334	NASDAQ	RFEM	Tue, Oct 10, 2017	68.80	68.80	68.75	68.78
333	NASDAQ	RFEM	Mon, Oct 9, 2017	68.07	68.07	67.90	68.00
332	NASDAQ	RFEM	Fri, Oct 6, 2017	68.02	68.26	68.01	68.25
331	NASDAQ	RFEM	Thu, Oct 5, 2017	68.81	68.86	68.59	68.63
330	NASDAQ	RFEM	Wed, Oct 4, 2017	68.35	68.43	68.28	68.38
329	NASDAQ	RFEM	Tue, Oct 3, 2017	67.88	68.34	67.88	68.33
328	NASDAQ	RFEM	Mon, Oct 2, 2017	67.32	67.52	67.20	67.42
327	NASDAQ	RFEM	Fri, Sep 29, 2017	66.83	67.15	66.74	67.10
326	NASDAQ	RFEM	Thu, Sep 28, 2017	65.88	66.23	65.88	66.20
325	NASDAQ	RFEM	Wed, Sep 27, 2017	66.12	66.16	65.82	66.15
324	NASDAQ	RFEM	Tue, Sep 26, 2017	66.36	66.50	66.26	66.28
323	NASDAQ	RFEM	Mon, Sep 25, 2017	66.70	66.70	66.09	66.13
322	NASDAQ	RFEM	Fri, Sep 22, 2017	67.71	67.71	67.53	67.70
321	NASDAQ	RFEM	Thu, Sep 21, 2017	68.46	68.46	68.04	68.17
320	NASDAQ	RFEM	Wed, Sep 20, 2017	70.61	70.61	68.20	68.61
319	NASDAQ	RFEM	Tue, Sep 19, 2017	68.96	68.96	68.65	68.83
318	NASDAQ	RFEM	Mon, Sep 18, 2017	68.91	68.91	68.68	68.78
317	NASDAQ	RFEM	Fri, Sep 15, 2017	68.01	68.47	68.01	68.46
316	NASDAQ	RFEM	Thu, Sep 14, 2017	67.88	68.05	67.83	68.04
315	NASDAQ	RFEM	Wed, Sep 13, 2017	68.12	68.12	67.84	67.98
314	NASDAQ	RFEM	Tue, Sep 12, 2017	68.42	68.56	68.35	68.35
313	NASDAQ	RFEM	Mon, Sep 11, 2017	68.47	68.59	68.36	68.48
312	NASDAQ	RFEM	Fri, Sep 8, 2017	67.86	67.86	67.53	67.55
311	NASDAQ	RFEM	Thu, Sep 7, 2017	67.88	68.20	67.86	68.20
310	NASDAQ	RFEM	Wed, Sep 6, 2017	67.26	67.56	67.20	67.46
309	NASDAQ	RFEM	Tue, Sep 5, 2017	67.39	67.56	66.85	67.01
308	NASDAQ	RFEM	Fri, Sep 1, 2017	67.95	67.98	67.79	67.98
307	NASDAQ	RFEM	Thu, Aug 31, 2017	67.49	67.73	67.42	67.70
306	NASDAQ	RFEM	Wed, Aug 30, 2017	67.55	67.66	67.37	67.50
305	NASDAQ	RFEM	Tue, Aug 29, 2017	66.83	67.33	66.83	67.27
304	NASDAQ	RFEM	Mon, Aug 28, 2017	67.39	67.56	67.37	67.49
303	NASDAQ	RFEM	Fri, Aug 25, 2017	67.63	67.76	67.53	67.53
302	NASDAQ	RFEM	Thu, Aug 24, 2017	67.28	67.34	67.25	67.28
301	NASDAQ	RFEM	Wed, Aug 23, 2017	67.00	67.18	67.00	67.17
300	NASDAQ	RFEM	Tue, Aug 22, 2017	66.95	67.23	66.95	67.17
299	NASDAQ	RFEM	Mon, Aug 21, 2017	65.95	66.07	65.90	66.01
298	NASDAQ	RFEM	Fri, Aug 18, 2017	65.67	65.99	65.59	65.96
297	NASDAQ	RFEM	Thu, Aug 17, 2017	66.11	66.11	65.33	65.36
296	NASDAQ	RFEM	Wed, Aug 16, 2017	66.26	66.46	66.26	66.43
295	NASDAQ	RFEM	Tue, Aug 15, 2017	65.87	65.92	65.69	65.87
294	NASDAQ	RFEM	Mon, Aug 14, 2017	65.75	66.33	65.75	66.18
293	NASDAQ	RFEM	Fri, Aug 11, 2017	65.53	65.67	65.46	65.53
292	NASDAQ	RFEM	Thu, Aug 10, 2017	66.03	66.03	65.36	65.36
291	NASDAQ	RFEM	Wed, Aug 9, 2017	66.68	66.99	66.68	66.96
290	NASDAQ	RFEM	Tue, Aug 8, 2017	67.64	67.90	67.45	67.45
289	NASDAQ	RFEM	Mon, Aug 7, 2017	67.19	67.51	67.19	67.51
288	NASDAQ	RFEM	Fri, Aug 4, 2017	66.75	66.85	66.59	66.82
287	NASDAQ	RFEM	Thu, Aug 3, 2017	66.30	66.43	66.26	66.39
286	NASDAQ	RFEM	Wed, Aug 2, 2017	66.68	66.68	66.45	66.61
285	NASDAQ	RFEM	Tue, Aug 1, 2017	66.69	66.76	66.65	66.65
284	NASDAQ	RFEM	Mon, Jul 31, 2017	66.46	66.46	66.24	66.27
283	NASDAQ	RFEM	Fri, Jul 28, 2017	65.93	66.12	65.88	66.06
282	NASDAQ	RFEM	Thu, Jul 27, 2017	66.81	66.83	66.24	66.24
281	NASDAQ	RFEM	Wed, Jul 26, 2017	66.35	66.72	66.35	66.72
280	NASDAQ	RFEM	Tue, Jul 25, 2017	66.49	66.49	66.19	66.32
279	NASDAQ	RFEM	Mon, Jul 24, 2017	66.21	66.30	66.14	66.30
278	NASDAQ	RFEM	Fri, Jul 21, 2017	66.21	66.21	66.07	66.14
277	NASDAQ	RFEM	Thu, Jul 20, 2017	66.11	66.26	66.07	66.08
276	NASDAQ	RFEM	Wed, Jul 19, 2017	65.98	65.98	65.81	65.85
275	NASDAQ	RFEM	Tue, Jul 18, 2017	64.96	65.34	64.96	65.32
274	NASDAQ	RFEM	Mon, Jul 17, 2017	64.92	64.92	64.76	64.81
273	NASDAQ	RFEM	Fri, Jul 14, 2017	64.76	65.07	64.74	65.05
272	NASDAQ	RFEM	Thu, Jul 13, 2017	64.16	64.27	63.98	64.26
271	NASDAQ	RFEM	Wed, Jul 12, 2017	63.73	64.11	63.67	64.08
270	NASDAQ	RFEM	Tue, Jul 11, 2017	62.65	62.84	62.64	62.84
269	NASDAQ	RFEM	Mon, Jul 10, 2017	62.05	62.29	62.05	62.20
268	NASDAQ	RFEM	Fri, Jul 7, 2017	61.92	62.02	61.73	61.98
267	NASDAQ	RFEM	Thu, Jul 6, 2017	61.73	61.88	61.68	61.71
266	NASDAQ	RFEM	Wed, Jul 5, 2017	62.02	62.14	61.70	62.12
265	NASDAQ	RFEM	Mon, Jul 3, 2017	62.64	62.64	62.45	62.45
264	NASDAQ	RFEM	Fri, Jun 30, 2017	62.14	62.26	62.14	62.26
263	NASDAQ	RFEM	Thu, Jun 29, 2017	62.28	62.33	61.72	61.91
262	NASDAQ	RFEM	Wed, Jun 28, 2017	62.28	62.78	62.28	62.69
261	NASDAQ	RFEM	Tue, Jun 27, 2017	62.33	62.44	62.07	62.10
260	NASDAQ	RFEM	Mon, Jun 26, 2017	62.77	62.77	62.60	62.60
259	NASDAQ	RFEM	Fri, Jun 23, 2017	62.00	62.32	61.99	62.23
258	NASDAQ	RFEM	Thu, Jun 22, 2017	61.88	62.15	61.80	62.02
257	NASDAQ	RFEM	Wed, Jun 21, 2017	61.92	62.06	61.81	61.86
256	NASDAQ	RFEM	Tue, Jun 20, 2017	62.22	62.22	61.88	61.88
255	NASDAQ	RFEM	Mon, Jun 19, 2017	62.63	62.64	62.60	62.62
254	NASDAQ	RFEM	Fri, Jun 16, 2017	62.06	62.06	62.06	62.06
253	NASDAQ	RFEM	Thu, Jun 15, 2017	62.06	62.06	61.76	62.06
252	NASDAQ	RFEM	Wed, Jun 14, 2017	63.28	63.32	62.77	62.99
251	NASDAQ	RFEM	Tue, Jun 13, 2017	62.67	62.74	62.64	62.71
250	NASDAQ	RFEM	Mon, Jun 12, 2017	62.34	62.34	62.32	62.32
249	NASDAQ	RFEM	Fri, Jun 9, 2017	63.41	63.41	62.75	62.75
248	NASDAQ	RFEM	Thu, Jun 8, 2017	63.33	63.36	63.22	63.31
247	NASDAQ	RFEM	Wed, Jun 7, 2017	63.26	63.26	63.03	63.18
246	NASDAQ	RFEM	Tue, Jun 6, 2017	63.22	63.37	63.16	63.35
245	NASDAQ	RFEM	Mon, Jun 5, 2017	63.16	63.29	63.15	63.19
244	NASDAQ	RFEM	Fri, Jun 2, 2017	63.24	63.33	63.24	63.29
243	NASDAQ	RFEM	Thu, Jun 1, 2017	62.75	63.02	62.75	62.96
242	NASDAQ	RFEM	Wed, May 31, 2017	62.54	62.54	62.49	62.49
241	NASDAQ	RFEM	Tue, May 30, 2017	62.90	63.01	62.90	62.94
240	NASDAQ	RFEM	Fri, May 26, 2017	63.34	63.36	63.31	63.31
239	NASDAQ	RFEM	Thu, May 25, 2017	63.10	63.25	63.10	63.20
238	NASDAQ	RFEM	Wed, May 24, 2017	62.42	62.66	62.42	62.65
237	NASDAQ	RFEM	Tue, May 23, 2017	62.18	62.37	62.15	62.35
236	NASDAQ	RFEM	Mon, May 22, 2017	62.24	62.36	62.24	62.33
235	NASDAQ	RFEM	Fri, May 19, 2017	61.85	62.18	61.85	62.18
234	NASDAQ	RFEM	Thu, May 18, 2017	61.03	61.06	60.57	61.06
233	NASDAQ	RFEM	Wed, May 17, 2017	62.29	62.29	61.89	61.91
232	NASDAQ	RFEM	Tue, May 16, 2017	62.85	63.08	62.79	63.05
231	NASDAQ	RFEM	Mon, May 15, 2017	62.64	62.67	62.41	62.62
230	NASDAQ	RFEM	Fri, May 12, 2017	62.11	62.19	62.06	62.19
229	NASDAQ	RFEM	Thu, May 11, 2017	62.13	62.13	61.71	62.10
228	NASDAQ	RFEM	Wed, May 10, 2017	61.54	61.77	61.54	61.74
227	NASDAQ	RFEM	Tue, May 9, 2017	61.57	61.69	61.55	61.60
226	NASDAQ	RFEM	Mon, May 8, 2017	61.15	61.16	60.94	60.97
225	NASDAQ	RFEM	Fri, May 5, 2017	60.40	60.56	60.32	60.42
224	NASDAQ	RFEM	Thu, May 4, 2017	60.74	60.74	60.26	60.26
223	NASDAQ	RFEM	Wed, May 3, 2017	60.99	61.05	60.88	60.96
222	NASDAQ	RFEM	Tue, May 2, 2017	61.08	61.32	61.08	61.15
221	NASDAQ	RFEM	Mon, May 1, 2017	60.56	60.84	60.56	60.77
220	NASDAQ	RFEM	Fri, Apr 28, 2017	60.31	61.21	60.28	60.50
219	NASDAQ	RFEM	Thu, Apr 27, 2017	60.49	60.49	60.38	60.41
218	NASDAQ	RFEM	Wed, Apr 26, 2017	60.59	60.66	60.39	60.57
217	NASDAQ	RFEM	Tue, Apr 25, 2017	60.52	60.85	60.52	60.80
216	NASDAQ	RFEM	Mon, Apr 24, 2017	60.07	60.07	59.92	60.00
215	NASDAQ	RFEM	Fri, Apr 21, 2017	59.29	59.33	59.29	59.29
214	NASDAQ	RFEM	Thu, Apr 20, 2017	59.11	59.22	59.11	59.20
213	NASDAQ	RFEM	Wed, Apr 19, 2017	58.95	58.95	58.41	58.46
212	NASDAQ	RFEM	Tue, Apr 18, 2017	59.09	59.12	58.99	59.04
211	NASDAQ	RFEM	Mon, Apr 17, 2017	59.42	59.57	59.40	59.50
210	NASDAQ	RFEM	Thu, Apr 13, 2017	59.44	59.56	59.14	59.16
209	NASDAQ	RFEM	Wed, Apr 12, 2017	59.18	59.18	58.98	59.16
208	NASDAQ	RFEM	Tue, Apr 11, 2017	58.99	59.09	58.76	58.97
207	NASDAQ	RFEM	Mon, Apr 10, 2017	59.22	59.22	59.04	59.11
206	NASDAQ	RFEM	Fri, Apr 7, 2017	59.40	59.63	59.40	59.43
205	NASDAQ	RFEM	Thu, Apr 6, 2017	59.65	59.73	59.50	59.54
204	NASDAQ	RFEM	Wed, Apr 5, 2017	60.17	60.17	59.74	59.74
203	NASDAQ	RFEM	Tue, Apr 4, 2017	59.98	60.03	59.98	60.03
202	NASDAQ	RFEM	Mon, Apr 3, 2017	60.19	60.19	59.86	60.06
201	NASDAQ	RFEM	Fri, Mar 31, 2017	59.94	60.05	59.93	60.05
200	NASDAQ	RFEM	Thu, Mar 30, 2017	60.45	60.51	60.28	60.36
199	NASDAQ	RFEM	Wed, Mar 29, 2017	60.64	60.64	60.56	60.58
198	NASDAQ	RFEM	Tue, Mar 28, 2017	60.65	60.65	60.54	60.54
197	NASDAQ	RFEM	Mon, Mar 27, 2017	60.43	60.55	60.15	60.52
196	NASDAQ	RFEM	Fri, Mar 24, 2017	60.74	60.94	60.74	60.88
195	NASDAQ	RFEM	Thu, Mar 23, 2017	60.79	60.84	60.57	60.63
194	NASDAQ	RFEM	Wed, Mar 22, 2017	60.22	60.79	60.22	60.74
193	NASDAQ	RFEM	Tue, Mar 21, 2017	61.04	61.04	60.44	60.44
192	NASDAQ	RFEM	Mon, Mar 20, 2017	61.29	61.38	61.27	61.31
191	NASDAQ	RFEM	Fri, Mar 17, 2017	60.83	60.85	60.72	60.81
190	NASDAQ	RFEM	Thu, Mar 16, 2017	60.91	60.96	60.90	60.90
189	NASDAQ	RFEM	Wed, Mar 15, 2017	59.45	60.58	59.45	60.58
188	NASDAQ	RFEM	Tue, Mar 14, 2017	59.15	59.16	59.10	59.11
187	NASDAQ	RFEM	Mon, Mar 13, 2017	59.22	59.44	59.22	59.44
186	NASDAQ	RFEM	Fri, Mar 10, 2017	0.00	0.00	0.00	57.81
185	NASDAQ	RFEM	Thu, Mar 9, 2017	58.37	58.37	57.81	57.81
184	NASDAQ	RFEM	Wed, Mar 8, 2017	58.84	58.84	58.60	58.73
183	NASDAQ	RFEM	Tue, Mar 7, 2017	58.97	58.98	58.92	58.92
182	NASDAQ	RFEM	Mon, Mar 6, 2017	58.78	58.88	58.64	58.85
181	NASDAQ	RFEM	Fri, Mar 3, 2017	58.49	58.77	58.49	58.77
180	NASDAQ	RFEM	Thu, Mar 2, 2017	59.02	59.02	58.32	58.32
179	NASDAQ	RFEM	Wed, Mar 1, 2017	58.98	59.44	58.98	59.41
178	NASDAQ	RFEM	Tue, Feb 28, 2017	59.01	59.01	58.76	58.80
177	NASDAQ	RFEM	Mon, Feb 27, 2017	59.20	59.20	59.04	59.04
176	NASDAQ	RFEM	Fri, Feb 24, 2017	59.32	59.32	59.19	59.26
175	NASDAQ	RFEM	Thu, Feb 23, 2017	60.13	60.13	59.86	59.87
174	NASDAQ	RFEM	Wed, Feb 22, 2017	59.60	59.81	59.60	59.81
173	NASDAQ	RFEM	Tue, Feb 21, 2017	59.52	59.71	59.47	59.68
172	NASDAQ	RFEM	Fri, Feb 17, 2017	58.82	58.91	58.82	58.91
171	NASDAQ	RFEM	Thu, Feb 16, 2017	59.16	59.16	59.16	59.16
170	NASDAQ	RFEM	Wed, Feb 15, 2017	58.89	59.26	58.89	59.26
169	NASDAQ	RFEM	Tue, Feb 14, 2017	58.40	58.80	58.40	58.80
168	NASDAQ	RFEM	Mon, Feb 13, 2017	58.58	58.79	58.55	58.71
167	NASDAQ	RFEM	Fri, Feb 10, 2017	58.08	58.37	58.08	58.35
166	NASDAQ	RFEM	Thu, Feb 9, 2017	57.85	57.93	57.85	57.91
165	NASDAQ	RFEM	Wed, Feb 8, 2017	57.24	57.48	57.24	57.48
164	NASDAQ	RFEM	Tue, Feb 7, 2017	57.11	57.14	57.07	57.12
163	NASDAQ	RFEM	Mon, Feb 6, 2017	57.28	57.28	57.26	57.26
162	NASDAQ	RFEM	Fri, Feb 3, 2017	0.00	0.00	0.00	56.90
161	NASDAQ	RFEM	Thu, Feb 2, 2017	57.23	57.23	56.90	56.90
160	NASDAQ	RFEM	Wed, Feb 1, 2017	56.93	56.93	56.67	56.86
159	NASDAQ	RFEM	Tue, Jan 31, 2017	56.60	56.71	56.48	56.63
158	NASDAQ	RFEM	Mon, Jan 30, 2017	56.75	56.75	56.31	56.33
157	NASDAQ	RFEM	Fri, Jan 27, 2017	56.55	56.55	56.39	56.54
156	NASDAQ	RFEM	Thu, Jan 26, 2017	56.50	56.57	56.42	56.51
155	NASDAQ	RFEM	Wed, Jan 25, 2017	56.32	56.63	56.32	56.57
154	NASDAQ	RFEM	Tue, Jan 24, 2017	56.02	56.18	56.02	56.10
153	NASDAQ	RFEM	Mon, Jan 23, 2017	55.29	55.80	55.29	55.80
152	NASDAQ	RFEM	Fri, Jan 20, 2017	55.08	55.23	54.93	55.14
151	NASDAQ	RFEM	Thu, Jan 19, 2017	54.96	55.08	54.86	54.86
150	NASDAQ	RFEM	Wed, Jan 18, 2017	55.32	55.32	55.07	55.07
149	NASDAQ	RFEM	Tue, Jan 17, 2017	55.41	55.49	55.33	55.37
148	NASDAQ	RFEM	Fri, Jan 13, 2017	55.39	55.40	55.37	55.40
147	NASDAQ	RFEM	Thu, Jan 12, 2017	55.35	55.45	55.27	55.37
146	NASDAQ	RFEM	Wed, Jan 11, 2017	54.55	54.99	54.55	54.96
145	NASDAQ	RFEM	Tue, Jan 10, 2017	54.50	54.50	54.40	54.41
144	NASDAQ	RFEM	Mon, Jan 9, 2017	53.93	54.11	53.92	54.03
143	NASDAQ	RFEM	Fri, Jan 6, 2017	54.02	54.07	54.02	54.07
142	NASDAQ	RFEM	Thu, Jan 5, 2017	54.22	54.29	54.13	54.29
141	NASDAQ	RFEM	Wed, Jan 4, 2017	53.69	53.83	53.69	53.83
140	NASDAQ	RFEM	Tue, Jan 3, 2017	53.53	53.53	53.27	53.27
139	NASDAQ	RFEM	Fri, Dec 30, 2016	53.05	53.05	52.79	52.79
138	NASDAQ	RFEM	Thu, Dec 29, 2016	52.88	53.19	52.86	53.09
137	NASDAQ	RFEM	Wed, Dec 28, 2016	52.43	52.43	52.42	52.42
136	NASDAQ	RFEM	Tue, Dec 27, 2016	52.25	52.30	52.24	52.27
135	NASDAQ	RFEM	Fri, Dec 23, 2016	52.21	52.21	52.00	52.00
134	NASDAQ	RFEM	Thu, Dec 22, 2016	51.73	51.93	51.69	51.88
133	NASDAQ	RFEM	Wed, Dec 21, 2016	53.02	53.02	52.53	52.58
132	NASDAQ	RFEM	Tue, Dec 20, 2016	53.85	53.94	53.83	53.90
131	NASDAQ	RFEM	Mon, Dec 19, 2016	53.93	53.93	53.04	53.86
130	NASDAQ	RFEM	Fri, Dec 16, 2016	54.14	54.16	53.94	53.94
129	NASDAQ	RFEM	Thu, Dec 15, 2016	54.25	54.38	54.19	54.34
128	NASDAQ	RFEM	Wed, Dec 14, 2016	55.17	55.17	54.12	54.12
127	NASDAQ	RFEM	Tue, Dec 13, 2016	55.57	55.58	55.41	55.58
126	NASDAQ	RFEM	Mon, Dec 12, 2016	55.12	55.12	55.12	55.12
125	NASDAQ	RFEM	Fri, Dec 9, 2016	55.40	55.49	55.40	55.41
124	NASDAQ	RFEM	Thu, Dec 8, 2016	55.61	55.83	55.51	55.75
123	NASDAQ	RFEM	Wed, Dec 7, 2016	55.20	55.54	55.17	55.54
122	NASDAQ	RFEM	Tue, Dec 6, 2016	54.57	54.80	54.54	54.65
121	NASDAQ	RFEM	Mon, Dec 5, 2016	0.00	0.00	0.00	53.75
120	NASDAQ	RFEM	Fri, Dec 2, 2016	53.73	53.76	53.73	53.75
119	NASDAQ	RFEM	Thu, Dec 1, 2016	53.93	53.98	53.65	53.65
118	NASDAQ	RFEM	Wed, Nov 30, 2016	54.18	54.18	54.14	54.16
117	NASDAQ	RFEM	Tue, Nov 29, 2016	54.23	54.23	54.22	54.22
116	NASDAQ	RFEM	Mon, Nov 28, 2016	54.38	54.38	54.38	54.38
115	NASDAQ	RFEM	Fri, Nov 25, 2016	53.91	53.91	53.87	53.87
114	NASDAQ	RFEM	Wed, Nov 23, 2016	53.21	53.81	53.21	53.81
113	NASDAQ	RFEM	Tue, Nov 22, 2016	53.92	54.23	53.92	54.17
112	NASDAQ	RFEM	Mon, Nov 21, 2016	53.48	53.52	53.36	53.36
111	NASDAQ	RFEM	Fri, Nov 18, 2016	53.32	53.34	52.95	52.95
110	NASDAQ	RFEM	Thu, Nov 17, 2016	53.06	53.41	53.06	53.25
109	NASDAQ	RFEM	Wed, Nov 16, 2016	52.99	53.19	52.99	53.11
108	NASDAQ	RFEM	Tue, Nov 15, 2016	53.49	53.61	53.39	53.61
107	NASDAQ	RFEM	Mon, Nov 14, 2016	52.60	52.75	52.55	52.68
106	NASDAQ	RFEM	Fri, Nov 11, 2016	52.71	52.90	52.71	52.79
105	NASDAQ	RFEM	Thu, Nov 10, 2016	53.79	54.21	53.72	53.72
104	NASDAQ	RFEM	Wed, Nov 9, 2016	55.10	55.43	54.99	55.24
103	NASDAQ	RFEM	Tue, Nov 8, 2016	56.57	56.57	56.57	56.57
102	NASDAQ	RFEM	Mon, Nov 7, 2016	56.39	56.39	56.37	56.39
101	NASDAQ	RFEM	Fri, Nov 4, 2016	54.84	55.01	54.82	54.99
100	NASDAQ	RFEM	Thu, Nov 3, 2016	55.60	55.63	55.35	55.43
99	NASDAQ	RFEM	Wed, Nov 2, 2016	55.71	55.71	55.65	55.69
98	NASDAQ	RFEM	Tue, Nov 1, 2016	56.49	56.49	56.48	56.48
97	NASDAQ	RFEM	Mon, Oct 31, 2016	56.60	56.60	56.59	56.59
96	NASDAQ	RFEM	Fri, Oct 28, 2016	56.84	56.84	56.21	56.25
95	NASDAQ	RFEM	Thu, Oct 27, 2016	56.57	56.57	56.39	56.42
94	NASDAQ	RFEM	Wed, Oct 26, 2016	56.61	56.75	56.61	56.75
93	NASDAQ	RFEM	Tue, Oct 25, 2016	57.13	57.14	57.11	57.11
92	NASDAQ	RFEM	Mon, Oct 24, 2016	60.47	60.47	57.11	57.11
91	NASDAQ	RFEM	Fri, Oct 21, 2016	56.38	56.63	56.38	56.63
90	NASDAQ	RFEM	Thu, Oct 20, 2016	56.75	56.99	56.75	56.87
89	NASDAQ	RFEM	Wed, Oct 19, 2016	57.39	57.39	56.91	57.16
88	NASDAQ	RFEM	Tue, Oct 18, 2016	56.66	56.80	56.66	56.73
87	NASDAQ	RFEM	Mon, Oct 17, 2016	55.73	55.78	55.73	55.78
86	NASDAQ	RFEM	Fri, Oct 14, 2016	56.51	56.51	55.61	55.61
85	NASDAQ	RFEM	Thu, Oct 13, 2016	55.37	55.85	55.37	55.85
84	NASDAQ	RFEM	Wed, Oct 12, 2016	56.01	56.30	56.01	56.30
83	NASDAQ	RFEM	Tue, Oct 11, 2016	56.94	56.94	55.97	56.17
82	NASDAQ	RFEM	Mon, Oct 10, 2016	57.87	57.87	57.57	57.59
81	NASDAQ	RFEM	Fri, Oct 7, 2016	57.83	57.83	56.74	57.03
80	NASDAQ	RFEM	Thu, Oct 6, 2016	57.48	57.48	57.21	57.28
79	NASDAQ	RFEM	Wed, Oct 5, 2016	57.12	57.16	57.12	57.16
78	NASDAQ	RFEM	Tue, Oct 4, 2016	56.88	56.88	56.88	56.88
77	NASDAQ	RFEM	Mon, Oct 3, 2016	57.33	57.33	56.80	56.97
76	NASDAQ	RFEM	Fri, Sep 30, 2016	56.81	56.81	56.81	56.81
75	NASDAQ	RFEM	Thu, Sep 29, 2016	57.13	57.13	56.81	56.81
74	NASDAQ	RFEM	Wed, Sep 28, 2016	56.92	57.48	56.92	57.41
73	NASDAQ	RFEM	Tue, Sep 27, 2016	56.90	57.00	56.89	56.98
72	NASDAQ	RFEM	Mon, Sep 26, 2016	56.70	56.70	56.52	56.52
71	NASDAQ	RFEM	Fri, Sep 23, 2016	57.40	57.43	57.40	57.43
70	NASDAQ	RFEM	Thu, Sep 22, 2016	58.10	58.10	57.94	57.94
69	NASDAQ	RFEM	Wed, Sep 21, 2016	56.67	57.59	56.67	57.43
68	NASDAQ	RFEM	Tue, Sep 20, 2016	57.07	57.08	57.07	57.07
67	NASDAQ	RFEM	Mon, Sep 19, 2016	57.00	57.00	56.84	56.84
66	NASDAQ	RFEM	Fri, Sep 16, 2016	55.97	56.20	55.97	56.20
65	NASDAQ	RFEM	Thu, Sep 15, 2016	56.32	56.57	56.32	56.57
64	NASDAQ	RFEM	Wed, Sep 14, 2016	55.71	55.71	55.62	55.62
63	NASDAQ	RFEM	Tue, Sep 13, 2016	55.79	55.79	55.20	55.20
62	NASDAQ	RFEM	Mon, Sep 12, 2016	55.76	56.74	55.76	56.74
61	NASDAQ	RFEM	Fri, Sep 9, 2016	57.03	57.03	56.98	56.98
60	NASDAQ	RFEM	Thu, Sep 8, 2016	58.07	58.15	57.83	57.88
59	NASDAQ	RFEM	Wed, Sep 7, 2016	58.02	58.02	57.99	57.99
58	NASDAQ	RFEM	Tue, Sep 6, 2016	57.91	58.00	57.91	58.00
57	NASDAQ	RFEM	Fri, Sep 2, 2016	56.66	56.78	56.65	56.78
56	NASDAQ	RFEM	Thu, Sep 1, 2016	55.88	56.01	55.76	56.01
55	NASDAQ	RFEM	Wed, Aug 31, 2016	55.84	55.84	55.76	55.76
54	NASDAQ	RFEM	Tue, Aug 30, 2016	0.00	0.00	0.00	56.36
53	NASDAQ	RFEM	Mon, Aug 29, 2016	56.36	56.36	56.36	56.36
52	NASDAQ	RFEM	Fri, Aug 26, 2016	57.04	57.04	56.15	56.15
51	NASDAQ	RFEM	Thu, Aug 25, 2016	56.52	56.67	56.52	56.66
50	NASDAQ	RFEM	Wed, Aug 24, 2016	56.87	56.87	56.38	56.47
49	NASDAQ	RFEM	Tue, Aug 23, 2016	57.32	57.32	57.22	57.22
48	NASDAQ	RFEM	Mon, Aug 22, 2016	57.08	57.08	56.80	56.88
47	NASDAQ	RFEM	Fri, Aug 19, 2016	57.40	57.40	57.24	57.24
46	NASDAQ	RFEM	Thu, Aug 18, 2016	0.00	0.00	0.00	57.31
45	NASDAQ	RFEM	Wed, Aug 17, 2016	57.26	57.31	57.07	57.31
44	NASDAQ	RFEM	Tue, Aug 16, 2016	57.54	57.54	57.54	57.54
43	NASDAQ	RFEM	Mon, Aug 15, 2016	0.00	0.00	0.00	57.02
42	NASDAQ	RFEM	Fri, Aug 12, 2016	57.02	57.02	57.02	57.02
41	NASDAQ	RFEM	Thu, Aug 11, 2016	0.00	0.00	0.00	56.81
40	NASDAQ	RFEM	Wed, Aug 10, 2016	0.00	0.00	0.00	56.81
39	NASDAQ	RFEM	Tue, Aug 9, 2016	56.81	56.81	56.81	56.81
38	NASDAQ	RFEM	Mon, Aug 8, 2016	0.00	0.00	0.00	55.78
37	NASDAQ	RFEM	Fri, Aug 5, 2016	55.78	55.78	55.78	55.78
36	NASDAQ	RFEM	Thu, Aug 4, 2016	55.46	55.46	55.44	55.46
35	NASDAQ	RFEM	Wed, Aug 3, 2016	54.97	54.97	54.97	54.97
34	NASDAQ	RFEM	Tue, Aug 2, 2016	54.91	54.92	54.91	54.91
33	NASDAQ	RFEM	Mon, Aug 1, 2016	54.82	54.82	54.82	54.82
32	NASDAQ	RFEM	Fri, Jul 29, 2016	54.82	54.82	54.82	54.82
31	NASDAQ	RFEM	Thu, Jul 28, 2016	54.82	54.82	54.82	54.82
30	NASDAQ	RFEM	Wed, Jul 27, 2016	55.06	55.06	55.06	55.06
29	NASDAQ	RFEM	Tue, Jul 26, 2016	54.50	54.50	54.50	54.50
28	NASDAQ	RFEM	Mon, Jul 25, 2016	54.52	54.52	54.50	54.50
27	NASDAQ	RFEM	Fri, Jul 22, 2016	54.53	54.53	54.53	54.53
26	NASDAQ	RFEM	Thu, Jul 21, 2016	54.56	54.56	54.53	54.53
25	NASDAQ	RFEM	Wed, Jul 20, 2016	54.45	54.45	54.45	54.45
24	NASDAQ	RFEM	Tue, Jul 19, 2016	54.79	54.79	54.45	54.45
23	NASDAQ	RFEM	Mon, Jul 18, 2016	54.92	54.92	54.92	54.92
22	NASDAQ	RFEM	Fri, Jul 15, 2016	53.89	53.89	53.89	53.89
21	NASDAQ	RFEM	Thu, Jul 14, 2016	53.89	53.89	53.89	53.89
20	NASDAQ	RFEM	Wed, Jul 13, 2016	53.89	53.89	53.89	53.89
19	NASDAQ	RFEM	Tue, Jul 12, 2016	51.51	51.51	51.51	51.51
18	NASDAQ	RFEM	Mon, Jul 11, 2016	51.51	51.51	51.51	51.51
17	NASDAQ	RFEM	Fri, Jul 8, 2016	51.51	51.51	51.51	51.51
16	NASDAQ	RFEM	Thu, Jul 7, 2016	51.51	51.51	51.51	51.51
15	NASDAQ	RFEM	Wed, Jul 6, 2016	51.25	51.51	51.25	51.51
14	NASDAQ	RFEM	Tue, Jul 5, 2016	51.96	51.96	51.96	51.96
13	NASDAQ	RFEM	Fri, Jul 1, 2016	49.39	49.39	49.39	49.39
12	NASDAQ	RFEM	Thu, Jun 30, 2016	49.39	49.39	49.39	49.39
11	NASDAQ	RFEM	Wed, Jun 29, 2016	49.39	49.39	49.39	49.39
10	NASDAQ	RFEM	Tue, Jun 28, 2016	49.39	49.39	49.39	49.39
9	NASDAQ	RFEM	Mon, Jun 27, 2016	49.05	49.40	49.05	49.39
8	NASDAQ	RFEM	Fri, Jun 24, 2016	52.84	52.84	52.84	52.84
7	NASDAQ	RFEM	Thu, Jun 23, 2016	52.84	52.84	52.84	52.84
6	NASDAQ	RFEM	Wed, Jun 22, 2016	50.21	50.21	50.21	50.21
5	NASDAQ	RFEM	Tue, Jun 21, 2016	50.21	50.21	50.21	50.21
4	NASDAQ	RFEM	Mon, Jun 20, 2016	50.21	50.21	50.21	50.21
3	NASDAQ	RFEM	Fri, Jun 17, 2016	50.35	50.35	50.21	50.21
2	NASDAQ	RFEM	Thu, Jun 16, 2016	49.99	49.99	49.99	49.99
1	NASDAQ	RFEM	Wed, Jun 15, 2016	50.40	50.40	50.40	50.40
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust RiverFront Dynamic Emerging Markets ETF NASDAQ:RFEM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024