Augur

Augur#34
Augur REP 
$14.64 USD -8.59%

  • 24h Volume: $12.72 M
  • Market Cap: $161.03 M
  • 1h %: 0.19%
  • 1d %: -8.59%
  • 7d %: 40.43%
  • 1m %:72.43%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Tue 01/22/19 29 $16.85 $17.27 $14.96 $15.23 $10,966,914 $171,568,419 -10.60%
Mon 01/21/19 27 $18.05 $18.05 $16.40 $16.87 $17,761,106 $186,997,807 -6.98%
Sun 01/20/19 30 $17.36 $20.10 $17.29 $18.17 $30,129,237 $201,308,295 4.45%
Sat 01/19/19 34 $15.16 $19.18 $14.70 $17.39 $29,485,511 $185,426,323 12.84%
Fri 01/18/19 34 $15.05 $15.35 $12.93 $15.09 $38,410,247 $159,123,469 0.25%
Thu 01/17/19 35 $14.01 $16.36 $14.01 $15.05 $46,140,681 $166,186,597 6.92%
Wed 01/16/19 42 $9.73 $14.01 $9.60 $13.66 $10,098,256 $127,235,690 28.77%
Tue 01/15/19 42 $10.21 $11.11 $9.53 $9.75 $8,568,306 $114,043,937 -4.74%
Mon 01/14/19 46 $8.19 $11.41 $8.16 $10.05 $2,150,333 $98,051,195 18.52%
Sun 01/13/19 45 $9.09 $9.14 $8.17 $8.17 $837,324 $97,156,645 -11.37%
Sat 01/12/19 44 $9.40 $9.40 $8.97 $9.10 $1,177,122 $100,614,652 -3.24%
Fri 01/11/19 45 $9.13 $9.54 $9.11 $9.41 $2,215,948 $103,360,309 3.02%
Thu 01/10/19 48 $9.91 $9.97 $8.85 $9.17 $1,833,634 $102,599,093 -8.12%
Wed 01/09/19 46 $10.05 $10.38 $9.89 $9.92 $1,678,924 $110,667,464 -1.23%
Tue 01/08/19 48 $9.39 $10.19 $9.20 $10.09 $1,264,439 $106,169,826 6.91%
Mon 01/07/19 48 $9.53 $9.70 $9.33 $9.39 $1,197,329 $104,517,127 -1.49%
Sun 01/06/19 48 $9.30 $9.73 $9.12 $9.54 $2,088,817 $102,777,849 2.48%
Sat 01/05/19 48 $9.23 $10.04 $8.89 $9.35 $1,537,153 $101,295,142 1.26%
Fri 01/04/19 49 $8.65 $9.24 $8.65 $9.24 $1,909,244 $97,483,979 6.39%
Thu 01/03/19 48 $8.88 $9.66 $8.54 $8.64 $2,225,237 $97,633,323 -2.80%
Wed 01/02/19 51 $8.19 $8.92 $8.04 $8.89 $1,606,484 $93,123,597 7.80%
Tue 01/01/19 51 $7.82 $8.25 $7.71 $8.19 $1,147,290 $87,187,115 4.49%
Mon 12/31/18 50 $8.21 $8.33 $7.73 $7.80 $911,322 $87,608,676 -5.27%
Sun 12/30/18 51 $8.23 $8.41 $8.08 $8.20 $2,324,325 $90,485,219 -0.33%
Sat 12/29/18 50 $8.16 $9.04 $8.16 $8.42 $3,360,132 $92,309,787 3.11%
Fri 12/28/18 50 $7.31 $8.13 $7.17 $8.13 $2,053,191 $82,663,171 10.07%
Thu 12/27/18 50 $8.12 $8.15 $7.31 $7.33 $1,153,199 $86,785,716 -10.78%
Wed 12/26/18 51 $7.83 $8.33 $7.71 $8.13 $1,200,601 $88,168,343 3.66%
Tue 12/25/18 50 $8.79 $8.80 $7.32 $7.83 $1,995,170 $87,122,093 -12.16%
Mon 12/24/18 51 $8.49 $9.82 $8.49 $8.83 $6,033,321 $101,630,744 3.94%
Sun 12/23/18 54 $7.59 $9.50 $7.59 $8.46 $2,183,302 $91,260,396 10.33%
Sat 12/22/18 57 $7.14 $7.59 $7.08 $7.58 $903,781 $80,446,590 5.83%
Fri 12/21/18 57 $7.51 $7.67 $7.06 $7.14 $1,489,488 $80,752,184 -5.17%
Thu 12/20/18 55 $6.93 $7.73 $6.79 $7.50 $2,196,192 $79,535,285 7.70%
Wed 12/19/18 55 $6.50 $7.51 $6.50 $6.91 $3,193,550 $78,255,960 5.98%
Tue 12/18/18 55 $6.25 $6.76 $6.03 $6.52 $2,610,303 $68,171,823 4.08%
Mon 12/17/18 55 $5.69 $6.42 $5.69 $6.26 $562,418 $65,357,205 9.19%
Sun 12/16/18 54 $5.60 $5.90 $5.59 $5.71 $1,220,365 $63,732,563 1.89%
Sat 12/15/18 55 $5.78 $5.84 $5.49 $5.59 $1,563,410 $62,482,951 -3.35%
Fri 12/14/18 53 $6.19 $6.44 $5.71 $5.79 $1,379,446 $67,740,214 -7.02%
Thu 12/13/18 52 $6.91 $6.92 $6.13 $6.19 $2,101,142 $71,450,405 -11.65%
Wed 12/12/18 54 $6.24 $7.06 $6.19 $6.89 $1,723,425 $73,400,978 9.43%
Tue 12/11/18 55 $6.00 $6.33 $5.79 $6.22 $1,010,805 $65,681,035 3.52%
Mon 12/10/18 55 $6.45 $6.49 $5.94 $6.00 $791,102 $67,628,126 -7.59%
Sun 12/09/18 54 $6.27 $6.62 $6.21 $6.46 $566,498 $70,053,521 2.92%
Sat 12/08/18 54 $6.39 $6.74 $6.02 $6.32 $1,375,890 $69,497,719 -1.06%
Fri 12/07/18 51 $6.82 $6.87 $5.90 $6.36 $2,111,615 $69,756,982 -7.26%
Thu 12/06/18 53 $7.44 $8.02 $6.88 $6.88 $1,079,028 $81,942,724 -8.14%
Wed 12/05/18 53 $8.15 $8.17 $7.46 $7.49 $909,166 $86,053,172 -8.84%
Tue 12/04/18 53 $7.86 $8.17 $7.62 $8.13 $977,677 $87,585,465 3.34%
Mon 12/03/18 52 $8.47 $8.49 $7.79 $7.87 $1,103,071 $89,124,457 -7.60%
Sun 12/02/18 53 $8.74 $8.88 $8.37 $8.46 $1,178,594 $94,588,305 -3.32%
Sat 12/01/18 53 $8.18 $8.87 $8.14 $8.74 $1,068,296 $93,389,955 6.37%
Fri 11/30/18 53 $8.67 $8.84 $8.06 $8.18 $996,727 $92,360,115 -6.00%
Thu 11/29/18 52 $8.65 $8.90 $8.45 $8.66 $1,116,584 $94,978,121 0.13%
Wed 11/28/18 51 $7.76 $9.01 $7.76 $8.62 $1,163,307 $91,358,138 9.99%
Tue 11/27/18 51 $7.57 $7.85 $7.27 $7.76 $1,250,506 $83,356,700 2.48%
Mon 11/26/18 50 $7.92 $8.72 $7.44 $7.58 $1,607,454 $88,851,410 -4.51%
Sun 11/25/18 49 $8.28 $8.28 $7.30 $7.89 $1,200,291 $85,512,652 -4.90%
Sat 11/24/18 49 $9.33 $9.59 $7.95 $8.23 $1,779,088 $101,655,992 -13.32%
Fri 11/23/18 49 $10.08 $10.72 $9.17 $9.34 $3,298,769 $108,665,156 -7.97%
Thu 11/22/18 51 $8.97 $10.23 $8.97 $9.99 $1,220,385 $103,423,641 10.18%
Wed 11/21/18 50 $8.19 $8.99 $7.94 $8.99 $1,287,234 $93,121,470 8.91%
Tue 11/20/18 51 $8.87 $8.97 $7.84 $8.21 $2,039,857 $92,540,035 -8.06%
Mon 11/19/18 52 $10.99 $10.99 $8.77 $8.89 $1,259,676 $107,726,430 -23.64%
Sun 11/18/18 52 $10.83 $11.05 $10.82 $10.97 $612,891 $120,283,619 1.35%
Sat 11/17/18 52 $11.08 $11.12 $10.80 $10.84 $943,421 $120,046,120 -2.24%
Fri 11/16/18 53 $11.15 $11.18 $10.81 $11.08 $1,071,264 $121,313,141 -0.66%
Thu 11/15/18 53 $11.21 $11.36 $10.44 $11.09 $1,371,309 $120,208,003 -1.02%
Wed 11/14/18 51 $13.12 $13.13 $10.90 $11.17 $1,005,844 $136,374,746 -17.38%
Tue 11/13/18 51 $13.48 $13.49 $13.01 $13.07 $979,785 $146,319,612 -3.19%
Mon 11/12/18 51 $13.87 $14.02 $13.38 $13.44 $1,218,301 $150,234,480 -3.20%
Sun 11/11/18 49 $14.64 $14.67 $13.75 $13.78 $1,508,837 $155,109,481 -6.21%
Sat 11/10/18 49 $14.69 $15.00 $14.57 $14.61 $1,604,719 $162,919,629 -0.53%
Fri 11/09/18 50 $14.75 $14.89 $14.55 $14.69 $1,335,118 $162,281,897 -0.41%
Thu 11/08/18 48 $14.79 $14.85 $14.52 $14.76 $1,352,308 $161,524,780 -0.23%
Wed 11/07/18 49 $14.70 $14.89 $14.66 $14.82 $1,416,823 $162,827,594 0.83%
Tue 11/06/18 49 $14.60 $14.65 $14.31 $14.57 $1,362,619 $159,631,059 -0.20%
Mon 11/05/18 48 $14.66 $14.93 $14.58 $14.64 $1,453,620 $162,289,268 -0.16%
Sun 11/04/18 48 $14.97 $15.45 $14.56 $14.60 $1,955,202 $163,767,959 -2.54%
Sat 11/03/18 51 $14.36 $15.03 $14.25 $15.02 $2,188,246 $160,783,999 4.40%
Fri 11/02/18 50 $14.23 $14.65 $14.13 $14.36 $1,695,988 $157,805,629 0.92%
Thu 11/01/18 50 $14.08 $14.71 $14.03 $14.23 $1,142,367 $156,621,944 1.08%
Wed 10/31/18 49 $14.28 $14.46 $13.90 $14.08 $1,482,569 $157,133,557 -1.46%
Tue 10/30/18 48 $14.49 $14.62 $14.11 $14.27 $2,513,572 $157,041,086 -1.58%
Mon 10/29/18 50 $14.68 $14.99 $13.98 $14.57 $3,028,510 $161,418,660 -0.76%
Sun 10/28/18 53 $13.48 $14.68 $13.45 $14.67 $3,069,696 $154,587,778 8.07%
Sat 10/27/18 51 $13.50 $13.72 $13.41 $13.45 $1,721,216 $149,129,296 -0.37%
Fri 10/26/18 50 $13.77 $13.77 $13.44 $13.50 $2,352,229 $149,900,656 -2.00%
Thu 10/25/18 50 $14.30 $14.60 $13.55 $13.81 $6,311,063 $153,627,826 -3.53%
Wed 10/24/18 49 $13.33 $15.61 $13.30 $14.29 $6,457,041 $154,858,055 6.72%
Tue 10/23/18 51 $13.21 $13.31 $13.08 $13.26 $1,331,322 $145,186,891 0.35%
Mon 10/22/18 50 $13.16 $13.41 $13.01 $13.12 $1,848,437 $144,303,876 -0.31%
Sun 10/21/18 51 $12.49 $13.43 $12.44 $13.18 $1,236,463 $140,457,310 5.28%
Sat 10/20/18 52 $12.40 $12.57 $12.31 $12.50 $1,674,640 $136,730,907 0.77%
Fri 10/19/18 52 $12.49 $12.56 $12.30 $12.40 $1,572,228 $136,803,188 -0.79%
Thu 10/18/18 52 $12.51 $12.75 $12.47 $12.49 $2,601,779 $138,700,037 -0.17%
Wed 10/17/18 51 $12.47 $12.70 $12.46 $12.53 $1,414,214 $138,346,934 0.48%
Tue 10/16/18 51 $12.32 $12.56 $12.12 $12.50 $1,765,271 $135,625,361 1.42%
Mon 10/15/18 49 $12.27 $13.02 $11.93 $12.30 $1,401,916 $135,376,058 0.25%
Sun 10/14/18 48 $12.60 $12.64 $12.19 $12.27 $2,404,817 $136,246,920 -2.73%
Sat 10/13/18 49 $12.02 $13.25 $11.79 $12.61 $3,273,317 $135,980,434 4.72%
Fri 10/12/18 50 $11.97 $12.10 $11.18 $12.08 $2,463,683 $129,803,450 0.95%
Thu 10/11/18 50 $13.43 $13.54 $11.86 $11.96 $2,797,869 $137,874,349 -12.27%
Wed 10/10/18 50 $12.98 $13.47 $12.91 $13.47 $1,796,874 $144,495,357 3.61%
Tue 10/09/18 50 $13.03 $13.27 $12.83 $12.96 $1,726,131 $143,879,577 -0.54%
Mon 10/08/18 51 $12.59 $13.09 $12.58 $13.05 $1,737,869 $140,970,020 3.49%
Sun 10/07/18 50 $12.72 $12.76 $12.48 $12.55 $2,941,888 $138,835,756 -1.29%
Sat 10/06/18 49 $13.05 $13.06 $12.49 $12.72 $2,550,358 $141,048,156 -2.63%
Fri 10/05/18 49 $13.02 $13.13 $12.84 $13.06 $1,701,588 $142,628,253 0.36%
Thu 10/04/18 49 $12.86 $13.15 $12.81 $13.02 $1,472,071 $142,685,540 1.22%
Wed 10/03/18 49 $13.51 $13.52 $12.68 $12.87 $2,259,466 $143,142,718 -4.95%
Tue 10/02/18 49 $13.25 $13.75 $13.23 $13.24 $2,164,017 $148,159,370 -0.06%
Mon 10/01/18 48 $13.39 $13.78 $13.18 $13.24 $2,661,465 $147,926,925 -1.15%
Sun 09/30/18 49 $13.51 $14.30 $13.32 $13.49 $2,731,319 $149,556,859 -0.18%
Sat 09/29/18 49 $13.21 $13.97 $12.92 $13.51 $2,451,288 $145,603,957 2.20%
Fri 09/28/18 48 $13.44 $13.59 $13.01 $13.21 $2,700,731 $146,953,504 -1.75%
Thu 09/27/18 47 $12.83 $13.56 $12.79 $13.46 $2,855,400 $143,878,921 4.73%
Wed 09/26/18 47 $13.06 $13.11 $12.66 $12.86 $4,486,903 $142,295,439 -1.50%
Tue 09/25/18 47 $13.23 $14.38 $12.59 $13.03 $7,303,349 $142,351,726 -1.54%
Mon 09/24/18 47 $13.54 $13.62 $13.04 $13.18 $2,707,418 $146,366,317 -2.80%
Sun 09/23/18 46 $13.57 $13.92 $13.46 $13.63 $2,496,507 $150,234,003 0.43%
Sat 09/22/18 46 $14.28 $14.28 $13.33 $13.57 $4,362,545 $149,412,159 -5.26%
Fri 09/21/18 47 $13.16 $14.33 $12.96 $14.28 $4,273,486 $149,687,200 7.87%
Thu 09/20/18 47 $12.45 $13.15 $12.35 $13.15 $2,686,804 $138,382,169 5.35%
Wed 09/19/18 47 $12.63 $12.63 $12.06 $12.46 $3,315,427 $136,660,411 -1.37%
Tue 09/18/18 47 $12.32 $12.93 $12.15 $12.61 $3,024,911 $137,178,550 2.27%
Mon 09/17/18 46 $13.51 $13.69 $12.07 $12.30 $2,429,710 $144,747,732 -9.88%
Sun 09/16/18 47 $13.30 $13.57 $13.08 $13.50 $3,100,269 $146,620,074 1.49%
Sat 09/15/18 47 $13.50 $14.20 $13.15 $13.32 $2,837,144 $149,923,332 -1.38%
Fri 09/14/18 47 $14.09 $14.35 $13.51 $13.51 $3,219,208 $151,947,874 -4.32%
Thu 09/13/18 47 $13.27 $14.37 $13.22 $14.13 $4,051,951 $150,624,490 6.06%
Wed 09/12/18 45 $13.98 $13.99 $12.68 $13.25 $5,138,663 $144,176,967 -5.50%
Tue 09/11/18 46 $14.13 $15.11 $13.77 $13.98 $3,703,447 $159,191,239 -1.06%
Mon 09/10/18 45 $14.60 $14.88 $13.95 $14.17 $2,172,252 $158,689,189 -3.02%
Sun 09/09/18 46 $14.25 $15.23 $13.73 $14.61 $2,815,872 $159,575,068 2.43%
Sat 09/08/18 46 $15.56 $15.80 $14.02 $14.25 $4,577,392 $167,997,026 -9.22%
Fri 09/07/18 45 $16.53 $16.68 $15.57 $15.57 $6,175,984 $176,483,798 -6.20%
Thu 09/06/18 42 $17.29 $17.29 $15.96 $16.59 $7,237,252 $179,032,882 -4.23%
Wed 09/05/18 43 $20.71 $20.80 $17.80 $17.80 $14,848,850 $213,567,685 -16.37%
Tue 09/04/18 42 $20.54 $20.85 $20.45 $20.72 $13,076,175 $227,310,269 0.86%
Mon 09/03/18 41 $20.22 $20.85 $20.01 $20.53 $5,348,479 $222,984,976 1.52%
Sun 09/02/18 42 $20.33 $20.82 $20.12 $20.16 $5,852,134 $223,892,818 -0.83%
Sat 09/01/18 41 $19.65 $20.77 $19.64 $20.35 $4,370,183 $220,839,796 3.43%
Fri 08/31/18 38 $20.04 $20.25 $19.51 $19.63 $8,417,315 $217,590,341 -2.07%
Thu 08/30/18 38 $20.72 $20.85 $19.25 $20.02 $6,054,318 $219,543,999 -3.48%
Wed 08/29/18 41 $21.01 $21.32 $20.22 $20.69 $3,521,038 $228,485,479 -1.52%
Tue 08/28/18 41 $19.96 $21.12 $19.96 $21.05 $3,153,903 $224,552,358 5.17%
Mon 08/27/18 39 $19.38 $19.87 $19.10 $19.87 $3,452,581 $213,063,574 2.48%
Sun 08/26/18 40 $19.14 $19.47 $18.85 $19.32 $3,769,275 $211,104,317 0.94%
Sat 08/25/18 40 $19.04 $19.36 $18.65 $19.17 $4,774,071 $210,185,932 0.69%
Fri 08/24/18 40 $19.10 $19.52 $18.25 $19.02 $4,859,745 $206,224,661 -0.42%
Thu 08/23/18 39 $18.55 $19.10 $18.41 $19.10 $3,461,978 $205,159,525 2.88%
Wed 08/22/18 40 $19.31 $19.88 $18.20 $18.60 $3,724,122 $211,325,454 -3.82%
Tue 08/21/18 40 $18.13 $19.31 $17.99 $19.30 $3,900,423 $202,451,674 6.05%
Mon 08/20/18 43 $18.67 $18.96 $18.04 $18.19 $5,632,681 $204,323,054 -2.65%
Sun 08/19/18 43 $18.12 $19.21 $17.73 $18.67 $10,673,723 $201,947,886 2.95%
Sat 08/18/18 42 $19.51 $20.04 $17.41 $18.17 $8,073,060 $205,451,480 -7.41%
Fri 08/17/18 41 $16.97 $19.57 $16.80 $19.41 $8,157,843 $198,481,807 12.58%
Thu 08/16/18 40 $17.62 $17.79 $16.06 $17.37 $10,835,496 $188,086,202 -1.45%
Wed 08/15/18 39 $15.39 $17.72 $15.15 $17.67 $20,854,430 $182,710,153 12.93%
Tue 08/14/18 37 $19.13 $19.13 $15.15 $16.44 $40,970,462 $178,309,076 -16.37%
Mon 08/13/18 37 $20.98 $21.87 $19.15 $19.17 $35,257,592 $229,592,856 -9.44%
Sun 08/12/18 37 $20.92 $21.80 $20.52 $20.93 $4,689,637 $231,158,123 0.02%
Sat 08/11/18 36 $23.07 $23.07 $19.46 $21.10 $4,376,365 $234,442,676 -9.37%
Fri 08/10/18 37 $25.71 $25.86 $22.73 $23.04 $8,003,592 $265,816,134 -11.61%
Thu 08/09/18 37 $22.57 $26.62 $22.38 $25.78 $6,695,398 $259,125,648 12.44%
Wed 08/08/18 37 $26.83 $26.83 $22.70 $22.76 $5,609,421 $272,500,355 -17.89%
Tue 08/07/18 37 $28.01 $28.40 $26.75 $26.86 $4,505,934 $307,015,621 -4.27%
Mon 08/06/18 36 $28.65 $28.92 $27.72 $28.01 $5,273,422 $311,593,666 -2.25%
Sun 08/05/18 36 $28.14 $29.22 $27.89 $28.68 $3,882,056 $314,660,194 1.88%
Sat 08/04/18 36 $29.53 $29.62 $27.99 $28.13 $6,260,734 $317,051,431 -4.97%
Fri 08/03/18 36 $29.43 $46.63 $28.01 $29.63 $9,017,905 $320,504,926 0.67%
Thu 08/02/18 38 $30.29 $30.79 $29.46 $29.51 $10,828,635 $332,342,680 -2.65%
Wed 08/01/18 39 $30.12 $31.07 $28.40 $30.23 $9,218,166 $325,116,317 0.36%
Tue 07/31/18 39 $31.37 $31.37 $29.61 $30.19 $12,744,587 $334,102,014 -3.88%
Mon 07/30/18 41 $30.52 $31.99 $30.06 $31.30 $20,919,365 $337,251,206 2.48%
Sun 07/29/18 40 $30.04 $31.58 $30.04 $30.59 $23,306,792 $334,275,869 1.80%
Sat 07/28/18 40 $30.50 $30.58 $29.94 $30.06 $15,113,102 $332,247,874 -1.45%
Fri 07/27/18 40 $29.99 $31.04 $29.39 $30.56 $13,672,714 $331,868,372 1.86%
Thu 07/26/18 41 $29.96 $31.29 $29.67 $29.81 $11,201,229 $336,566,984 -0.49%
Wed 07/25/18 42 $30.54 $31.07 $29.01 $29.99 $21,167,252 $329,121,605 -1.85%
Tue 07/24/18 38 $32.12 $32.25 $29.20 $30.49 $26,400,462 $336,931,612 -5.33%
Mon 07/23/18 37 $35.42 $38.21 $32.05 $32.15 $57,726,501 $379,082,359 -10.16%
Sun 07/22/18 36 $36.80 $36.93 $34.35 $35.72 $55,535,347 $392,976,822 -3.01%
Fri 07/13/18 37 $30.24 $30.78 $30.24 $30.47 $2,993,459 $335,567,118 0.77%
Thu 07/12/18 36 $31.97 $32.03 $30.77 $30.93 $3,098,759 $345,441,608 -3.35%
Wed 07/11/18 38 $31.49 $32.09 $30.27 $31.97 $3,002,691 $345,629,793 1.51%
Tue 07/10/18 39 $34.06 $35.16 $31.37 $31.55 $4,705,496 $367,153,234 -7.95%
Mon 07/09/18 40 $34.33 $34.53 $33.82 $34.08 $6,967,157 $376,569,851 -0.75%
Sun 07/08/18 35 $34.55 $36.12 $33.16 $34.32 $8,507,033 $381,679,978 -0.68%
Sat 07/07/18 34 $36.94 $37.51 $34.88 $34.88 $6,653,784 $398,296,519 -5.93%
Fri 07/06/18 34 $36.63 $38.28 $35.53 $36.97 $5,126,195 $400,783,664 0.91%
Thu 07/05/18 36 $35.79 $36.79 $35.39 $36.74 $3,554,567 $397,260,431 2.57%
Wed 07/04/18 36 $35.94 $36.52 $34.67 $35.91 $3,133,826 $389,943,973 -0.08%
Tue 07/03/18 35 $36.61 $37.46 $35.25 $35.34 $4,367,910 $401,034,326 -3.60%
Mon 07/02/18 32 $34.52 $36.89 $33.73 $36.67 $3,241,916 $385,523,537 5.85%
Sun 07/01/18 32 $36.39 $36.39 $34.04 $34.49 $3,670,644 $383,449,806 -5.50%
Sat 06/30/18 30 $32.48 $36.43 $32.48 $36.43 $5,623,812 $379,842,471 10.85%
Fri 06/29/18 30 $33.61 $35.08 $30.12 $30.17 $6,693,020 $349,093,028 -11.41%
Thu 06/28/18 36 $29.50 $33.90 $29.50 $33.90 $2,108,275 $335,296,342 12.99%
Wed 06/27/18 36 $30.85 $30.85 $29.15 $29.54 $2,547,576 $328,642,930 -4.46%
Tue 06/26/18 36 $31.69 $31.98 $30.68 $30.83 $2,312,289 $346,117,034 -2.79%
Mon 06/25/18 36 $30.27 $31.84 $30.14 $31.68 $2,259,141 $336,351,951 4.46%
Sun 06/24/18 36 $30.39 $30.79 $28.24 $28.98 $1,628,743 $326,444,373 -4.88%
Sat 06/23/18 37 $31.20 $31.41 $29.68 $30.38 $3,452,518 $338,491,574 -2.71%
Fri 06/22/18 37 $35.27 $35.27 $31.07 $31.09 $1,886,267 $372,889,444 -13.44%
Thu 06/21/18 36 $35.97 $36.41 $35.25 $35.25 $2,735,891 $396,100,198 -2.05%
Wed 06/20/18 36 $36.27 $36.58 $34.26 $36.03 $3,725,118 $389,871,472 -0.66%
Tue 06/19/18 36 $34.01 $36.27 $33.89 $36.27 $2,630,032 $382,556,388 6.25%
Mon 06/18/18 37 $33.41 $33.97 $32.81 $33.97 $2,535,070 $366,961,558 1.66%
Sun 06/17/18 38 $32.79 $33.44 $32.79 $33.41 $2,216,870 $365,236,697 1.87%
Sat 06/16/18 39 $33.66 $33.66 $32.34 $32.55 $3,051,339 $362,234,179 -3.42%
Fri 06/15/18 39 $33.09 $35.02 $32.39 $33.62 $3,418,099 $372,395,688 1.58%
Thu 06/14/18 41 $29.78 $32.81 $29.78 $32.48 $3,183,829 $345,141,104 8.31%
Wed 06/13/18 42 $32.69 $32.84 $29.68 $29.81 $2,766,917 $339,284,870 -9.67%
Tue 06/12/18 42 $32.47 $34.28 $32.34 $32.81 $2,334,743 $365,550,007 1.02%
Mon 06/11/18 44 $35.33 $35.33 $32.29 $32.53 $2,214,218 $361,616,383 -8.60%
Sun 06/10/18 43 $38.24 $38.36 $35.01 $35.35 $1,647,943 $400,810,949 -8.20%
Sat 06/09/18 44 $38.32 $38.83 $38.05 $38.32 $1,364,678 $423,217,558 0.00%
Fri 06/08/18 44 $39.28 $39.57 $37.68 $38.22 $3,218,321 $423,801,024 -2.76%
Thu 06/07/18 46 $37.38 $39.88 $37.21 $39.27 $3,531,820 $426,750,561 4.82%
Wed 06/06/18 47 $37.61 $38.78 $37.44 $37.46 $2,508,129 $417,876,342 -0.38%
Tue 06/05/18 46 $37.39 $37.87 $36.41 $37.49 $3,041,155 $408,828,643 0.26%
Mon 06/04/18 45 $40.56 $40.56 $37.39 $37.42 $3,960,998 $431,338,004 -8.39%
Sun 06/03/18 45 $39.93 $41.32 $39.82 $40.57 $4,119,806 $445,512,177 1.58%
Tue 05/29/18 47 $33.12 $38.16 $32.90 $37.57 $5,569,787 $393,063,741 11.85%
Mon 05/28/18 44 $38.42 $38.65 $33.06 $33.06 $3,483,639 $389,419,571 -16.20%
Sun 05/27/18 45 $39.30 $39.34 $38.24 $38.42 $1,860,652 $425,784,517 -2.28%
Sat 05/26/18 45 $39.74 $40.62 $38.98 $39.15 $2,431,791 $440,742,737 -1.49%
Fri 05/25/18 44 $42.03 $42.10 $39.30 $39.52 $4,309,853 $445,990,134 -6.36%
Thu 05/24/18 41 $42.42 $43.67 $38.86 $42.15 $5,604,079 $455,564,381 -0.64%
Wed 05/23/18 43 $45.81 $46.04 $39.70 $42.41 $6,666,502 $473,505,344 -8.02%
Tue 05/22/18 41 $51.77 $52.01 $45.76 $45.97 $5,057,213 $548,230,980 -12.62%
Mon 05/21/18 41 $54.30 $54.31 $51.29 $51.64 $4,625,042 $579,483,724 -5.14%
Sun 05/20/18 40 $53.80 $54.46 $53.38 $54.22 $4,787,709 $593,394,008 0.78%
Sat 05/19/18 39 $55.63 $55.63 $52.80 $53.74 $11,966,634 $592,688,099 -3.51%
Fri 05/18/18 36 $56.82 $58.77 $52.48 $55.11 $33,442,582 $589,511,742 -3.10%
Thu 05/17/18 44 $50.39 $62.06 $49.81 $56.50 $25,794,835 $606,755,600 10.82%
Wed 05/16/18 41 $54.07 $54.07 $48.86 $50.38 $12,360,297 $552,879,424 -7.33%
Tue 05/15/18 42 $54.10 $60.14 $53.65 $54.25 $40,204,359 $627,939,745 0.29%
Mon 05/14/18 44 $52.96 $60.90 $49.59 $53.71 $19,801,163 $575,857,448 1.41%
Sun 05/13/18 44 $51.64 $53.98 $50.72 $52.92 $30,764,145 $577,517,858 2.41%
Sat 05/12/18 38 $56.03 $56.82 $46.92 $51.87 $114,030,711 $565,966,210 -8.02%
Fri 05/11/18 49 $44.28 $82.16 $43.66 $55.22 $136,724,000 $592,523,000 19.81%
Thu 05/10/18 47 $50.07 $50.79 $44.73 $44.73 $22,523,776 $528,556,348 -11.92%
Wed 05/09/18 49 $45.10 $54.67 $43.72 $49.94 $18,382,829 $545,264,148 9.68%
Tue 05/08/18 54 $41.54 $47.75 $41.54 $45.29 $2,984,261 $474,143,351 8.28%
Mon 05/07/18 54 $42.86 $42.94 $40.94 $41.53 $2,567,841 $457,264,111 -3.19%
Sun 05/06/18 55 $43.87 $44.40 $41.51 $42.86 $2,328,233 $468,821,994 -2.34%
Sat 05/05/18 56 $43.23 $44.48 $42.88 $43.91 $4,267,789 $483,202,500 1.55%
Fri 05/04/18 56 $42.97 $43.22 $42.27 $43.22 $6,157,402 $470,135,894 0.57%
Sun 04/29/18 55 $41.85 $42.24 $39.72 $40.64 $4,613,574 $449,402,395 -2.99%
Sat 04/28/18 53 $40.57 $41.98 $40.06 $41.86 $4,881,625 $453,704,717 3.09%
Fri 04/27/18 50 $43.28 $43.40 $40.44 $40.74 $5,077,430 $463,709,080 -6.23%
Thu 04/26/18 50 $40.14 $43.32 $39.15 $43.22 $5,815,177 $446,854,712 7.13%
Wed 04/25/18 50 $45.61 $45.61 $37.33 $40.15 $6,502,246 $445,435,619 -13.58%
Tue 04/24/18 50 $42.33 $46.19 $42.14 $45.78 $5,843,649 $491,795,576 7.52%
Mon 04/23/18 50 $40.08 $42.37 $39.81 $42.32 $4,555,121 $449,867,279 5.30%
Sun 04/22/18 50 $38.58 $41.14 $38.05 $40.17 $3,064,236 $433,397,678 3.94%
Sat 04/21/18 50 $39.81 $41.17 $36.89 $38.53 $6,164,579 $427,353,507 -3.32%
Fri 04/20/18 49 $38.39 $40.32 $36.02 $39.78 $11,552,782 $421,814,326 3.50%
Thu 04/19/18 55 $32.49 $43.34 $32.49 $38.57 $37,527,297 $420,828,662 15.77%
Wed 04/18/18 54 $28.91 $32.47 $28.86 $32.47 $4,792,065 $336,040,900 10.96%
Tue 04/17/18 52 $28.82 $29.71 $28.67 $28.97 $2,955,293 $321,065,945 0.52%
Mon 04/16/18 52 $30.60 $30.80 $27.97 $28.78 $3,208,451 $318,252,201 -6.33%
Sun 04/15/18 52 $29.06 $30.81 $28.48 $30.49 $3,499,703 $327,559,527 4.69%
Sat 04/14/18 52 $29.12 $29.95 $28.88 $29.09 $5,016,438 $324,245,098 -0.11%
Fri 04/13/18 51 $27.91 $30.80 $26.80 $29.25 $5,116,935 $320,997,744 4.58%
Thu 04/12/18 48 $25.44 $27.99 $24.64 $27.89 $4,208,973 $285,827,587 8.78%
Wed 04/11/18 47 $24.69 $25.35 $24.63 $25.35 $2,441,169 $274,123,696 2.60%
Tue 04/10/18 47 $24.30 $24.84 $23.84 $24.71 $3,147,347 $268,767,962 1.65%
Mon 04/09/18 48 $25.13 $25.99 $23.94 $24.16 $2,102,050 $272,873,669 -4.02%
Sun 04/08/18 47 $24.58 $25.18 $24.42 $25.07 $3,577,726 $273,193,174 1.95%
Sat 04/07/18 46 $24.14 $25.12 $24.04 $24.59 $3,166,463 $271,170,946 1.81%
Fri 04/06/18 44 $26.80 $26.85 $23.85 $24.06 $4,985,282 $273,122,723 -11.39%
Thu 04/05/18 48 $24.11 $27.28 $23.62 $26.63 $11,860,453 $286,435,299 9.45%
Wed 04/04/18 47 $27.22 $27.73 $23.84 $23.98 $7,456,178 $278,617,487 -13.49%
Tue 04/03/18 45 $25.53 $27.85 $25.39 $27.22 $5,412,012 $296,349,366 6.21%
Mon 04/02/18 47 $24.82 $26.76 $24.65 $25.43 $3,145,617 $278,549,469 2.39%
Sun 04/01/18 45 $26.05 $26.27 $23.62 $24.59 $2,018,103 $273,131,073 -5.95%
Sat 03/31/18 44 $25.78 $27.14 $25.77 $26.04 $2,567,853 $291,671,477 0.98%
Fri 03/30/18 43 $26.81 $27.90 $25.38 $25.66 $3,606,629 $290,012,014 -4.50%
Thu 03/29/18 40 $33.07 $33.22 $25.84 $26.85 $2,151,441 $329,824,412 -23.17%
Wed 03/28/18 41 $32.63 $34.07 $32.44 $33.12 $1,615,170 $365,786,980 1.48%
Tue 03/27/18 40 $34.54 $34.93 $31.57 $32.76 $2,338,852 $361,340,520 -5.43%
Mon 03/26/18 41 $34.27 $35.52 $31.50 $34.61 $1,251,739 $366,551,120 0.99%
Sun 03/25/18 40 $34.93 $35.05 $33.83 $34.33 $1,267,523 $378,776,598 -1.73%
Sat 03/24/18 40 $35.19 $36.22 $34.81 $34.91 $2,024,263 $393,078,081 -0.80%
Fri 03/23/18 40 $35.19 $35.27 $32.88 $34.86 $1,979,508 $374,678,418 -0.92%
Thu 03/22/18 40 $36.15 $36.67 $34.16 $35.20 $1,988,831 $390,213,872 -2.71%
Wed 03/21/18 39 $35.44 $37.05 $35.38 $36.13 $2,270,790 $398,353,778 1.91%
Tue 03/20/18 41 $33.13 $36.16 $32.76 $35.42 $5,607,596 $374,359,738 6.47%
Mon 03/19/18 40 $29.47 $36.87 $29.47 $33.17 $4,376,657 $346,219,974 11.16%
Sun 03/18/18 39 $30.59 $30.59 $25.70 $29.54 $2,525,046 $315,526,277 -3.57%
Sat 03/17/18 41 $33.12 $33.12 $30.27 $30.58 $2,117,336 $349,876,222 -8.29%
Fri 03/16/18 41 $32.14 $34.36 $31.07 $33.62 $2,788,423 $362,187,084 4.40%
Thu 03/15/18 41 $31.22 $32.91 $29.92 $32.13 $4,972,786 $344,242,366 2.82%
Wed 03/14/18 39 $38.14 $39.24 $30.44 $31.48 $4,482,089 $390,014,312 -21.16%
Tue 03/13/18 42 $34.95 $38.42 $34.34 $38.27 $2,350,841 $397,122,369 8.67%
Mon 03/12/18 42 $36.04 $37.51 $33.96 $35.03 $3,012,128 $394,713,290 -2.90%
Sun 03/11/18 42 $33.36 $36.98 $32.43 $36.01 $3,027,302 $377,613,602 7.36%
Sat 03/10/18 42 $36.84 $37.90 $33.20 $33.25 $2,779,121 $399,507,480 -10.81%
Fri 03/09/18 40 $38.56 $38.69 $34.09 $36.78 $3,111,474 $396,091,538 -4.85%
Thu 03/08/18 42 $39.21 $41.32 $37.87 $38.58 $3,198,453 $432,730,667 -1.62%
Wed 03/07/18 42 $43.46 $43.81 $38.32 $39.40 $1,787,261 $457,654,473 -10.30%
Tue 03/06/18 41 $46.42 $46.42 $43.23 $43.39 $2,211,633 $493,770,170 -6.97%
Mon 03/05/18 41 $46.53 $46.88 $46.16 $46.46 $2,502,757 $511,649,789 -0.15%
Sun 03/04/18 41 $47.29 $47.29 $45.21 $46.43 $2,154,533 $506,969,733 -1.85%
Sat 03/03/18 41 $45.15 $48.76 $45.15 $47.26 $3,366,700 $518,578,454 4.47%
Fri 03/02/18 41 $47.23 $47.97 $45.11 $45.11 $3,507,157 $506,022,098 -4.70%
Thu 03/01/18 41 $45.85 $47.23 $44.27 $47.12 $4,362,093 $501,659,377 2.70%
Wed 02/28/18 42 $48.44 $50.29 $45.49 $45.79 $5,121,785 $522,487,231 -5.78%
Tue 02/27/18 43 $46.66 $51.89 $46.31 $48.55 $4,879,023 $530,864,134 3.90%
Mon 02/26/18 44 $44.04 $46.87 $42.40 $46.61 $3,948,398 $493,298,171 5.52%
Sun 02/25/18 42 $43.44 $44.18 $42.58 $44.01 $2,496,144 $476,904,496 1.28%
Sat 02/24/18 43 $44.55 $46.25 $42.33 $43.40 $2,807,038 $483,534,028 -2.65%
Fri 02/23/18 42 $43.69 $46.56 $42.44 $44.47 $3,140,577 $485,645,661 1.75%
Thu 02/22/18 41 $46.89 $48.54 $43.07 $43.58 $3,616,914 $503,839,990 -7.60%
Wed 02/21/18 42 $50.64 $50.64 $45.86 $46.91 $5,849,698 $527,963,401 -7.96%
Tue 02/20/18 45 $54.11 $54.59 $50.52 $50.52 $5,272,285 $582,100,749 -7.12%
Mon 02/19/18 41 $54.14 $54.94 $53.46 $54.23 $7,238,859 $597,556,815 0.16%
Sun 02/18/18 46 $55.27 $59.69 $54.11 $54.75 $15,699,776 $618,944,035 -0.95%
Sat 02/17/18 42 $54.36 $55.74 $53.77 $55.32 $6,677,542 $602,079,188 1.74%
Fri 02/16/18 41 $54.70 $55.95 $51.64 $54.39 $7,056,145 $586,884,091 -0.58%
Thu 02/15/18 42 $52.77 $55.16 $52.18 $54.33 $8,479,191 $592,390,128 2.88%
Wed 02/14/18 41 $49.89 $53.21 $48.41 $52.49 $8,478,488 $565,659,538 4.95%
Tue 02/13/18 39 $54.13 $54.13 $49.45 $49.65 $6,202,562 $565,833,073 -9.03%
Mon 02/12/18 40 $49.21 $57.21 $49.21 $54.24 $8,606,875 $587,327,484 9.26%
Sun 02/11/18 36 $55.03 $55.50 $47.99 $49.63 $5,259,103 $557,325,526 -10.87%
Sat 02/10/18 36 $57.38 $60.47 $52.34 $54.96 $6,585,493 $617,057,918 -4.42%
Fri 02/09/18 37 $51.97 $57.28 $49.67 $57.24 $5,706,688 $584,992,499 9.21%
Thu 02/08/18 38 $46.66 $53.84 $46.66 $52.11 $4,999,190 $564,308,013 10.45%
Wed 02/07/18 39 $47.82 $51.86 $43.07 $46.83 $8,650,638 $532,340,662 -2.11%
Tue 02/06/18 37 $42.76 $47.64 $34.48 $47.33 $9,772,116 $452,660,733 9.65%
Mon 02/05/18 41 $51.34 $53.03 $41.83 $43.06 $8,529,636 $514,824,506 -19.22%
Sun 02/04/18 40 $60.65 $60.65 $48.57 $51.24 $5,140,338 $607,768,205 -18.36%
Sat 02/03/18 37 $58.40 $61.97 $51.11 $60.45 $9,970,372 $631,228,458 3.38%
Fri 02/02/18 36 $65.02 $65.02 $44.03 $58.38 $12,447,542 $608,456,006 -11.38%
Thu 02/01/18 40 $68.13 $70.59 $60.37 $65.21 $7,593,205 $728,063,312 -4.48%
Wed 01/31/18 39 $68.16 $70.64 $64.67 $67.99 $10,710,811 $748,811,860 -0.26%
Tue 01/30/18 37 $79.45 $79.75 $66.75 $68.47 $11,671,858 $818,834,224 -16.03%
Mon 01/29/18 38 $85.16 $85.26 $78.27 $79.27 $8,709,619 $902,018,395 -7.43%
Sun 01/28/18 38 $83.68 $86.73 $83.42 $85.00 $7,961,434 $931,728,173 1.55%
Sat 01/27/18 37 $84.08 $85.93 $81.12 $83.61 $12,700,007 $921,650,788 -0.56%
Fri 01/26/18 35 $88.24 $90.52 $77.44 $83.99 $11,509,158 $926,090,786 -5.06%
Thu 01/25/18 35 $89.64 $93.82 $85.26 $87.93 $19,127,925 $984,863,627 -1.95%
Wed 01/24/18 33 $88.25 $95.17 $85.01 $89.59 $19,972,363 $977,463,317 1.50%
Tue 01/23/18 35 $83.44 $93.20 $77.63 $88.50 $23,484,714 $940,474,073 5.72%
Mon 01/22/18 35 $88.37 $90.99 $77.48 $82.54 $23,958,563 $932,478,441 -7.06%
Sun 01/21/18 35 $96.40 $102.97 $83.40 $87.80 $50,793,720 $1,023,566,360 -9.80%
Sat 01/20/18 39 $77.58 $98.34 $77.54 $97.00 $52,423,136 $968,578,157 20.02%
Fri 01/19/18 43 $64.67 $81.92 $63.29 $78.35 $29,199,740 $794,611,124 17.46%
Thu 01/18/18 41 $64.45 $69.36 $60.58 $64.31 $28,580,756 $716,171,028 -0.22%
Wed 01/17/18 39 $66.52 $70.35 $46.72 $65.23 $23,854,736 $648,367,279 -1.98%
Tue 01/16/18 39 $90.79 $91.00 $55.23 $65.76 $22,882,619 $824,739,667 -38.07%
Mon 01/15/18 39 $95.13 $103.35 $91.28 $91.28 $18,012,448 $1,045,566,626 -4.22%
Sun 01/14/18 41 $106.38 $106.38 $92.11 $95.12 $15,734,707 $1,074,571,592 -11.83%
Sat 01/13/18 39 $106.09 $110.83 $102.29 $106.23 $11,725,041 $1,171,720,856 0.12%
Fri 01/12/18 37 $101.87 $114.98 $101.87 $105.50 $46,942,331 $1,194,745,187 3.44%
Thu 01/11/18 40 $101.99 $123.24 $82.26 $102.50 $72,162,077 $1,100,842,087 0.49%
Wed 01/10/18 45 $90.56 $117.92 $77.28 $101.99 $31,703,551 $952,150,988 11.21%
Tue 01/09/18 41 $96.02 $109.95 $90.56 $90.56 $52,814,277 $1,103,371,038 -6.03%
Mon 01/08/18 47 $80.07 $94.77 $75.76 $94.77 $21,996,470 $910,798,538 15.51%
Sun 01/07/18 46 $77.32 $81.73 $76.67 $80.27 $10,963,998 $867,178,529 3.68%
Sat 01/06/18 44 $71.71 $78.88 $69.33 $77.17 $18,951,943 $833,930,610 7.08%
Fri 01/05/18 42 $73.63 $88.14 $70.49 $72.19 $23,763,217 $863,119,993 -1.99%
Thu 01/04/18 41 $77.36 $77.72 $72.44 $74.00 $14,654,191 $823,325,863 -4.54%
Wed 01/03/18 39 $79.90 $81.03 $74.24 $77.44 $16,157,969 $847,953,368 -3.18%
Tue 01/02/18 39 $74.48 $83.60 $74.48 $78.91 $17,830,962 $879,527,490 5.62%
Mon 01/01/18 38 $70.07 $75.40 $67.01 $75.29 $7,891,222 $783,824,073 6.93%
Sun 12/31/17 37 $65.83 $71.07 $63.76 $70.43 $7,881,884 $736,685,202 6.52%
Sat 12/30/17 37 $76.52 $76.52 $62.46 $65.37 $12,675,194 $741,224,477 -17.06%
Fri 12/29/17 38 $74.24 $77.70 $71.35 $76.83 $11,315,431 $821,123,487 3.37%
Thu 12/28/17 38 $80.54 $80.54 $67.27 $73.23 $12,428,903 $795,295,955 -9.99%
Wed 12/27/17 36 $86.21 $86.21 $76.63 $80.47 $25,369,776 $893,073,370 -7.12%
Tue 12/26/17 38 $71.35 $87.69 $71.35 $85.65 $34,716,975 $918,754,632 16.70%
Mon 12/25/17 37 $69.52 $71.80 $65.58 $70.57 $10,366,277 $761,884,512 1.48%
Sun 12/24/17 35 $73.42 $74.09 $61.92 $69.18 $18,138,378 $740,152,070 -6.12%
Sat 12/23/17 36 $61.49 $85.61 $61.18 $72.51 $34,063,530 $826,653,172 15.19%
Fri 12/22/17 33 $83.99 $87.37 $46.33 $63.39 $29,066,492 $711,708,084 -32.50%
Thu 12/21/17 31 $88.71 $99.53 $78.12 $83.31 $44,250,700 $972,601,723 -6.48%
Wed 12/20/17 26 $108.47 $108.47 $79.63 $88.44 $149,959,199 $985,053,694 -22.65%
Tue 12/19/17 36 $56.34 $106.26 $53.49 $95.28 $75,638,796 $831,105,206 40.87%
Mon 12/18/17 44 $42.93 $55.44 $41.42 $55.44 $10,423,291 $511,061,293 22.58%
Sun 12/17/17 40 $41.68 $43.97 $41.59 $43.02 $14,263,424 $471,931,259 3.10%
Sat 12/16/17 40 $36.40 $44.77 $36.40 $41.64 $9,244,342 $438,209,490 12.60%
Fri 12/15/17 38 $36.84 $37.63 $32.76 $36.52 $6,952,048 $392,978,231 -0.88%
Thu 12/14/17 37 $34.97 $37.74 $34.76 $36.77 $8,442,155 $400,069,754 4.90%
Wed 12/13/17 38 $34.23 $37.47 $31.28 $34.86 $9,363,961 $379,097,567 1.81%
Tue 12/12/17 40 $30.81 $36.44 $30.09 $34.15 $5,480,341 $361,114,095 9.78%
Mon 12/11/17 38 $27.78 $31.01 $27.31 $30.38 $5,083,427 $327,542,600 8.56%
Sun 12/10/17 37 $30.78 $32.89 $27.27 $27.79 $4,602,878 $316,921,457 -10.76%
Sat 12/09/17 40 $29.73 $32.55 $28.88 $30.80 $5,179,814 $332,340,556 3.47%
Fri 12/08/17 40 $27.30 $30.34 $25.73 $29.69 $5,932,021 $305,999,375 8.05%
Thu 12/07/17 36 $30.87 $31.33 $26.98 $26.98 $6,454,990 $326,094,999 -14.42%
Wed 12/06/17 34 $35.48 $35.48 $30.95 $31.10 $5,809,508 $362,275,069 -14.08%
Tue 12/05/17 32 $36.48 $37.09 $34.80 $35.66 $6,978,145 $390,522,154 -2.30%
Mon 12/04/17 31 $35.52 $39.42 $34.18 $36.35 $21,069,606 $399,815,623 2.28%
Sun 12/03/17 35 $29.31 $48.21 $28.50 $35.39 $17,946,810 $372,007,013 17.18%
Sat 12/02/17 33 $26.45 $29.88 $26.32 $28.66 $6,361,973 $301,850,696 7.71%
Fri 12/01/17 33 $26.09 $27.54 $24.84 $26.41 $1,970,265 $289,329,028 1.21%
Thu 11/30/17 33 $24.42 $26.62 $23.25 $25.89 $4,169,706 $279,023,404 5.68%
Wed 11/29/17 34 $28.26 $30.79 $23.95 $24.27 $3,655,460 $311,965,346 -16.44%
Tue 11/28/17 34 $28.70 $29.80 $27.79 $28.29 $3,482,275 $315,041,528 -1.45%
Mon 11/27/17 33 $27.21 $29.83 $27.21 $29.10 $2,323,944 $307,476,735 6.49%
Sun 11/26/17 28 $28.37 $28.38 $26.56 $27.44 $2,571,022 $302,702,430 -3.39%
Sat 11/25/17 26 $28.50 $28.72 $27.53 $28.38 $4,629,960 $310,414,653 -0.42%
Fri 11/24/17 29 $25.83 $28.59 $24.74 $28.59 $9,084,745 $289,476,458 9.65%
Thu 11/23/17 30 $25.10 $36.33 $25.02 $25.95 $16,432,843 $302,189,861 3.28%
Wed 11/22/17 30 $21.02 $27.30 $20.98 $24.99 $3,997,062 $259,714,584 15.89%
Tue 11/21/17 30 $20.96 $21.36 $20.21 $21.05 $1,359,457 $230,657,014 0.43%
Mon 11/20/17 32 $20.16 $21.12 $19.84 $21.01 $900,383 $223,384,792 4.05%
Sun 11/19/17 33 $20.16 $20.48 $19.94 $20.13 $1,062,950 $222,336,125 -0.15%
Fri 11/17/17 31 $19.72 $20.01 $- $19.69 $1,314,332 $214,480,933 -0.13%
Thu 11/16/17 32 $19.22 $20.18 $19.05 $19.70 $1,364,170 $215,353,355 2.41%
Wed 11/15/17 31 $18.86 $19.32 $18.66 $19.32 $1,163,281 $209,618,177 2.34%
Tue 11/14/17 32 $18.23 $18.97 $18.11 $18.91 $833,456 $202,304,063 3.60%
Mon 11/13/17 29 $17.45 $18.38 $17.32 $18.24 $1,364,240 $196,637,650 4.32%
Sun 11/12/17 31 $18.21 $18.41 $16.88 $17.50 $1,804,737 $194,823,659 -4.07%
Sat 11/11/17 31 $17.69 $18.60 $17.56 $18.15 $1,439,089 $198,590,433 2.55%
Fri 11/10/17 31 $19.12 $19.81 $17.48 $17.68 $1,822,798 $207,419,393 -8.14%
Thu 11/09/17 32 $18.38 $19.25 $18.06 $18.98 $2,521,769 $207,194,281 3.14%
Wed 11/08/17 30 $17.04 $19.45 $16.96 $18.35 $1,255,653 $193,378,190 7.15%
Tue 11/07/17 29 $16.89 $18.76 $16.85 $17.00 $1,286,960 $189,995,124 0.67%
Mon 11/06/17 29 $16.61 $17.11 $16.33 $16.93 $1,773,199 $184,780,467 1.89%
Sun 11/05/17 29 $17.43 $17.56 $16.18 $16.60 $1,071,974 $188,354,604 -5.03%
Sat 11/04/17 28 $17.83 $17.83 $17.10 $17.48 $1,261,646 $191,932,378 -1.99%
Fri 11/03/17 30 $16.20 $17.70 $15.95 $17.70 $1,273,519 $181,845,216 8.45%
Thu 11/02/17 30 $16.95 $17.23 $15.45 $16.27 $1,758,845 $178,202,536 -4.17%
Wed 11/01/17 30 $17.59 $18.97 $16.94 $17.15 $3,558,672 $192,867,820 -2.56%
Tue 10/31/17 30 $17.17 $17.78 $17.08 $17.50 $746,370 $191,652,190 1.89%
Mon 10/30/17 29 $17.70 $17.71 $16.92 $17.08 $835,537 $188,826,565 -3.64%
Sun 10/29/17 31 $17.27 $18.28 $17.23 $17.85 $408,671 $193,948,937 3.26%
Sat 10/28/17 30 $17.54 $17.72 $17.23 $17.28 $456,187 $191,907,810 -1.51%
Fri 10/27/17 27 $17.90 $18.02 $17.22 $17.47 $536,684 $192,914,478 -2.49%
Thu 10/26/17 31 $17.94 $18.29 $17.59 $17.88 $577,185 $197,005,058 -0.35%
Wed 10/25/17 31 $17.66 $18.06 $17.14 $18.06 $979,576 $192,896,917 2.23%
Tue 10/24/17 28 $16.29 $18.48 $15.98 $17.70 $1,252,848 $191,219,049 7.95%
Mon 10/23/17 30 $16.85 $16.92 $16.06 $16.39 $611,269 $181,428,729 -2.80%
Sun 10/22/17 29 $16.84 $17.17 $16.40 $16.81 $590,874 $184,256,447 -0.18%
Sat 10/21/17 28 $17.56 $17.57 $16.36 $16.85 $822,251 $185,760,667 -4.20%
Fri 10/20/17 30 $18.12 $18.21 $17.36 $17.51 $750,668 $196,668,206 -3.45%
Thu 10/19/17 30 $18.34 $18.64 $17.92 $18.14 $694,702 $200,387,130 -1.07%
Wed 10/18/17 29 $18.70 $18.73 $17.70 $18.37 $673,662 $200,527,311 -1.82%
Tue 10/17/17 29 $19.09 $19.09 $18.63 $18.74 $782,225 $207,056,560 -1.86%
Mon 10/16/17 30 $18.66 $19.23 $18.49 $19.11 $665,097 $207,809,464 2.37%
Sun 10/15/17 30 $18.95 $19.14 $17.99 $18.64 $573,036 $203,215,467 -1.68%
Sat 10/14/17 31 $18.38 $18.94 $18.26 $18.87 $807,407 $203,842,002 2.58%
Fri 10/13/17 29 $18.23 $18.93 $17.95 $18.39 $1,608,427 $201,182,545 0.85%
Thu 10/12/17 30 $18.61 $19.06 $18.17 $18.17 $1,034,960 $204,961,923 -2.44%
Wed 10/11/17 28 $18.77 $18.92 $18.55 $18.66 $624,380 $206,041,794 -0.60%
Tue 10/10/17 27 $17.81 $19.16 $17.60 $18.78 $876,328 $200,878,249 5.14%
Mon 10/09/17 27 $19.12 $19.22 $17.72 $17.85 $744,595 $206,549,193 -7.14%
Sun 10/08/17 30 $20.16 $20.16 $19.15 $19.15 $721,016 $215,212,189 -5.29%
Sat 10/07/17 32 $19.61 $20.59 $19.61 $20.22 $1,086,385 $220,160,615 2.99%
Fri 10/06/17 32 $19.02 $19.44 $18.52 $19.24 $689,573 $209,665,524 1.13%
Thu 10/05/17 30 $19.00 $19.25 $18.61 $19.04 $627,527 $208,480,631 0.17%
Wed 10/04/17 29 $19.44 $19.53 $18.90 $18.99 $642,989 $211,193,377 -2.37%
Tue 10/03/17 33 $19.37 $19.48 $18.99 $19.48 $738,132 $212,342,916 0.54%
Mon 10/02/17 31 $20.66 $20.69 $19.18 $19.31 $697,616 $216,297,721 -6.96%
Sun 10/01/17 29 $21.21 $21.34 $20.16 $20.64 $573,253 $227,348,802 -2.74%
Sat 09/30/17 27 $20.64 $21.63 $20.51 $21.26 $835,731 $231,858,771 2.92%
Fri 09/29/17 26 $22.23 $22.37 $20.17 $20.65 $1,739,653 $229,835,330 -7.66%
Thu 09/28/17 29 $20.98 $22.76 $20.73 $22.22 $1,883,237 $237,045,676 5.60%
Wed 09/27/17 30 $18.82 $21.17 $18.68 $20.95 $970,047 $220,630,224 10.20%
Tue 09/26/17 31 $18.85 $18.96 $18.49 $18.73 $491,604 $206,430,102 -0.60%
Mon 09/25/17 28 $17.88 $18.93 $17.76 $18.88 $536,600 $202,191,832 5.31%
Sun 09/24/17 29 $18.00 $18.43 $17.86 $17.93 $553,564 $198,628,039 -0.43%
Sat 09/23/17 28 $17.01 $18.07 $16.76 $18.01 $345,017 $193,168,159 5.55%
Fri 09/22/17 27 $17.13 $17.58 $16.39 $17.01 $979,448 $186,675,783 -0.71%
Thu 09/21/17 29 $18.50 $18.50 $16.26 $17.17 $620,509 $194,922,460 -7.73%
Wed 09/20/17 29 $18.46 $18.83 $18.01 $18.51 $715,146 $203,581,589 0.26%
Tue 09/19/17 32 $19.02 $19.19 $17.91 $18.71 $728,942 $204,167,899 -1.69%
Mon 09/18/17 29 $17.64 $19.12 $17.64 $19.00 $1,534,426 $203,574,265 7.18%
Sun 09/17/17 28 $17.67 $17.79 $15.77 $17.58 $1,531,124 $188,731,568 -0.48%
Sat 09/16/17 28 $18.31 $18.89 $16.79 $17.63 $1,243,231 $196,782,171 -3.86%
Fri 09/15/17 30 $15.76 $18.71 $13.73 $18.27 $2,021,871 $181,820,299 13.78%
Thu 09/14/17 30 $20.57 $20.84 $15.74 $16.01 $2,320,890 $206,458,114 -28.47%
Wed 09/13/17 30 $21.23 $23.87 $20.09 $20.71 $2,649,349 $229,020,344 -2.52%
Tue 09/12/17 30 $20.92 $21.85 $20.67 $21.19 $703,146 $235,248,239 1.29%
Mon 09/11/17 30 $21.55 $21.85 $20.46 $20.93 $1,064,582 $231,169,010 -2.93%
Sun 09/10/17 31 $22.28 $22.28 $20.19 $21.55 $1,130,950 $234,079,832 -3.41%
Sat 09/09/17 31 $22.17 $22.57 $21.79 $22.26 $1,592,276 $244,578,102 0.40%
Fri 09/08/17 31 $23.81 $24.97 $21.28 $22.18 $1,728,481 $257,535,742 -7.36%
Thu 09/07/17 30 $23.75 $24.02 $22.97 $24.02 $1,533,894 $257,744,162 1.12%
Wed 09/06/17 30 $22.97 $24.15 $22.88 $23.60 $1,963,539 $257,987,468 2.66%
Tue 09/05/17 30 $21.81 $23.29 $20.61 $23.16 $2,826,772 $241,912,725 5.80%
Mon 09/04/17 30 $24.90 $24.94 $20.77 $21.87 $2,390,070 $250,205,213 -13.85%
Sun 09/03/17 30 $24.22 $26.23 $23.62 $24.90 $2,564,407 $274,690,899 2.72%
Sat 09/02/17 29 $28.52 $29.01 $23.57 $24.14 $3,757,098 $281,092,680 -18.15%
Fri 09/01/17 28 $26.36 $28.50 $26.24 $28.37 $3,151,157 $300,869,633 7.07%
Thu 08/31/17 27 $25.15 $26.57 $24.86 $26.26 $3,229,086 $285,005,278 4.25%
Wed 08/30/17 27 $25.08 $25.50 $23.90 $25.36 $3,758,084 $271,845,223 1.09%
Tue 08/29/17 26 $26.06 $26.90 $24.40 $25.20 $9,006,451 $282,705,036 -3.40%
Mon 08/28/17 24 $27.89 $28.07 $23.85 $26.22 $7,159,504 $292,544,999 -6.35%
Sun 08/27/17 23 $29.58 $30.85 $27.76 $27.94 $7,404,016 $320,964,035 -5.89%
Sat 08/26/17 24 $25.33 $31.04 $25.02 $29.54 $9,280,720 $312,709,069 14.26%
Fri 08/25/17 26 $23.03 $27.46 $22.98 $25.43 $4,458,880 $279,613,121 9.45%
Thu 08/24/17 27 $22.00 $23.08 $21.90 $22.95 $2,130,314 $247,522,332 4.13%
Wed 08/23/17 28 $21.27 $23.39 $21.05 $22.02 $2,706,562 $246,548,253 3.42%
Tue 08/22/17 27 $21.96 $22.27 $19.82 $21.52 $3,150,633 $233,841,341 -2.06%
Mon 08/21/17 29 $20.55 $23.12 $20.35 $22.05 $2,432,672 $237,255,092 6.79%
Sun 08/20/17 28 $19.66 $21.28 $19.32 $20.64 $1,461,679 $224,546,812 4.70%
Sat 08/19/17 30 $19.13 $19.70 $18.53 $19.70 $1,807,937 $210,000,986 2.86%
Fri 08/18/17 29 $20.09 $20.54 $18.83 $18.98 $1,653,717 $219,549,463 -5.86%
Thu 08/17/17 27 $21.39 $21.89 $20.09 $20.09 $2,091,780 $234,288,833 -6.51%
Wed 08/16/17 27 $21.02 $21.35 $20.31 $21.35 $1,859,762 $230,302,379 1.50%
Tue 08/15/17 29 $19.96 $23.04 $19.51 $21.11 $2,571,304 $226,631,150 5.46%
Mon 08/14/17 29 $20.65 $20.88 $19.46 $19.85 $1,708,671 $222,791,673 -4.01%
Sun 08/13/17 27 $22.86 $22.86 $20.66 $20.74 $3,193,189 $234,897,780 -10.24%
Sat 08/12/17 28 $22.44 $24.06 $21.52 $22.78 $2,298,147 $244,722,569 1.48%
Fri 08/11/17 24 $22.62 $22.76 $22.02 $22.43 $3,098,963 $246,707,315 -0.89%
Thu 08/10/17 29 $22.71 $24.61 $22.65 $22.66 $5,153,919 $256,702,089 -0.19%
Wed 08/09/17 30 $21.13 $23.29 $21.13 $22.66 $4,674,600 $244,931,926 6.76%
Tue 08/08/17 34 $18.89 $21.42 $18.73 $21.13 $2,280,883 $217,612,712 10.59%
Mon 08/07/17 33 $18.97 $19.25 $18.39 $18.89 $1,629,481 $206,247,184 -0.41%
Sun 08/06/17 34 $19.08 $19.43 $18.53 $18.95 $1,841,892 $208,084,125 -0.70%
Sat 08/05/17 33 $17.34 $19.40 $17.33 $19.17 $1,585,176 $199,927,216 9.56%
Fri 08/04/17 33 $17.37 $17.72 $17.31 $17.39 $2,235,023 $192,564,830 0.09%
Thu 08/03/17 31 $17.70 $17.88 $17.05 $17.28 $1,737,434 $191,852,754 -2.46%
Wed 08/02/17 28 $18.41 $18.52 $17.44 $17.69 $1,310,671 $199,614,416 -4.03%
Tue 08/01/17 29 $16.83 $18.15 $16.68 $18.13 $1,360,539 $190,534,635 7.16%