Ethereum Classic

Ethereum Classic#18
Ethereum Classic ETC 
$4.14 USD 0.21%

  • 24h Volume: $195.53 M
  • Market Cap: $448.69 M
  • 1h %: 0.63%
  • 1d %: 0.21%
  • 7d %: 3.46%
  • 1m %:-6.66%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Sat 02/16/19 18 $4.10 $4.15 $4.08 $4.10 $202,615,993 $446,663,466 -0.18%
Fri 02/15/19 18 $4.13 $4.19 $4.09 $4.11 $204,337,716 $446,229,349 -0.53%
Thu 02/14/19 18 $4.13 $4.18 $4.08 $4.13 $206,847,645 $447,000,792 -0.03%
Wed 02/13/19 18 $4.09 $4.17 $4.08 $4.12 $196,583,775 $446,095,414 0.91%
Tue 02/12/19 18 $4.08 $4.19 $4.05 $4.08 $202,495,797 $443,748,193 -0.01%
Mon 02/11/19 18 $4.18 $4.18 $4.02 $4.08 $188,505,858 $442,150,667 -2.42%
Sun 02/10/19 18 $4.09 $4.17 $3.96 $4.16 $169,838,220 $436,421,780 1.67%
Sat 02/09/19 17 $4.16 $4.17 $4.03 $4.09 $198,032,241 $445,665,676 -1.59%
Fri 02/08/19 17 $3.86 $4.21 $3.85 $4.15 $175,920,136 $431,012,505 6.82%
Thu 02/07/19 17 $3.76 $3.90 $3.73 $3.87 $138,199,638 $412,018,986 2.80%
Wed 02/06/19 17 $3.87 $3.87 $3.67 $3.76 $143,110,172 $403,678,317 -2.87%
Tue 02/05/19 17 $3.89 $3.91 $3.86 $3.86 $122,919,189 $420,189,278 -0.80%
Mon 02/04/19 17 $3.92 $3.94 $3.89 $3.89 $142,699,251 $423,415,613 -0.85%
Sun 02/03/19 17 $4.00 $4.01 $3.89 $3.93 $154,574,077 $427,031,184 -1.93%
Sat 02/02/19 17 $3.95 $3.99 $3.92 $3.99 $192,962,754 $425,959,181 1.00%
Fri 02/01/19 17 $3.95 $3.99 $3.89 $3.96 $156,846,824 $425,618,538 0.19%
Thu 01/31/19 17 $4.02 $4.07 $3.92 $3.95 $158,212,174 $429,141,119 -1.66%
Wed 01/30/19 18 $3.92 $4.07 $3.89 $4.03 $155,631,598 $428,182,376 2.69%
Tue 01/29/19 18 $3.95 $4.01 $3.87 $3.93 $142,741,243 $426,397,310 -0.50%
Mon 01/28/19 18 $4.26 $4.27 $3.84 $3.95 $136,709,876 $430,791,387 -7.72%
Sun 01/27/19 18 $4.31 $4.34 $4.22 $4.27 $114,822,114 $461,035,992 -0.89%
Sat 01/26/19 18 $4.35 $4.39 $4.30 $4.31 $112,738,454 $469,743,712 -1.07%
Fri 01/25/19 18 $4.31 $4.39 $4.28 $4.35 $110,082,842 $467,602,943 1.03%
Thu 01/24/19 18 $4.30 $4.34 $4.24 $4.31 $113,952,810 $461,518,874 0.24%
Wed 01/23/19 18 $4.33 $4.37 $4.30 $4.30 $125,616,147 $467,229,349 -0.58%
Tue 01/22/19 18 $4.30 $4.35 $4.22 $4.33 $113,778,186 $462,783,576 0.61%
Mon 01/21/19 18 $4.29 $4.35 $4.26 $4.29 $134,599,846 $463,474,246 0.18%
Sun 01/20/19 18 $4.40 $4.46 $4.25 $4.30 $133,458,089 $469,951,600 -2.35%
Sat 01/19/19 18 $4.38 $4.57 $4.38 $4.40 $130,456,679 $480,075,442 0.34%
Fri 01/18/19 18 $4.52 $4.52 $4.30 $4.39 $130,468,867 $471,364,399 -3.09%
Thu 01/17/19 18 $4.31 $4.52 $4.29 $4.52 $126,606,369 $470,305,819 4.58%
Wed 01/16/19 18 $4.21 $4.38 $4.21 $4.31 $117,605,501 $462,331,752 2.40%
Tue 01/15/19 18 $4.35 $4.40 $4.14 $4.20 $104,210,123 $462,992,242 -3.58%
Mon 01/14/19 18 $4.24 $4.45 $4.24 $4.36 $116,898,396 $464,632,531 2.59%
Sun 01/13/19 18 $4.56 $4.60 $4.20 $4.25 $112,774,035 $476,067,814 -7.36%
Sat 01/12/19 18 $4.49 $4.73 $4.46 $4.56 $124,276,954 $493,313,769 1.62%
Fri 01/11/19 18 $4.43 $4.57 $4.42 $4.49 $137,151,564 $483,938,291 1.28%
Thu 01/10/19 18 $4.98 $5.05 $4.28 $4.42 $120,810,487 $499,082,206 -12.64%
Wed 01/09/19 18 $4.99 $5.10 $4.97 $4.98 $123,840,921 $540,251,110 -0.09%
Tue 01/08/19 18 $4.91 $5.12 $4.86 $5.00 $161,461,825 $534,953,062 1.72%
Mon 01/07/19 17 $5.50 $5.50 $4.91 $4.91 $139,890,712 $560,636,013 -11.95%
Sun 01/06/19 17 $5.14 $5.49 $5.10 $5.40 $112,673,021 $563,600,013 4.85%
Sat 01/05/19 17 $5.25 $5.28 $5.14 $5.14 $112,719,912 $559,484,105 -2.24%
Fri 01/04/19 17 $5.10 $5.27 $5.06 $5.25 $110,149,888 $550,534,450 2.89%
Thu 01/03/19 17 $5.44 $5.44 $5.06 $5.10 $111,918,500 $562,969,387 -6.80%
Wed 01/02/19 17 $5.23 $5.47 $5.22 $5.45 $113,150,654 $571,305,541 4.19%
Tue 01/01/19 17 $5.05 $5.22 $5.01 $5.21 $98,557,216 $547,418,696 3.15%
Mon 12/31/18 17 $5.31 $5.32 $4.98 $5.04 $108,197,326 $555,005,822 -5.25%
Sun 12/30/18 17 $5.18 $5.36 $5.15 $5.31 $131,245,911 $564,242,154 2.33%
Sat 12/29/18 17 $5.29 $5.44 $5.23 $5.33 $163,332,916 $572,378,260 0.75%
Fri 12/28/18 17 $4.82 $5.45 $4.72 $5.24 $196,230,500 $539,971,208 8.07%
Thu 12/27/18 17 $5.52 $5.69 $4.74 $4.82 $266,280,157 $559,574,798 -14.62%
Wed 12/26/18 17 $4.73 $5.54 $4.71 $5.46 $159,490,923 $535,193,895 13.36%
Tue 12/25/18 17 $5.16 $5.16 $4.54 $4.73 $179,989,127 $503,369,640 -9.20%
Mon 12/24/18 17 $4.95 $5.54 $4.95 $5.19 $177,232,013 $567,901,715 4.74%
Sun 12/23/18 17 $4.70 $4.99 $4.68 $4.91 $141,061,976 $522,940,285 4.42%
Sat 12/22/18 17 $4.55 $4.67 $4.38 $4.67 $126,694,270 $482,602,585 2.71%
Fri 12/21/18 17 $4.79 $4.87 $4.54 $4.56 $176,423,812 $501,539,345 -5.14%
Thu 12/20/18 17 $4.43 $4.95 $4.40 $4.78 $172,192,696 $497,394,391 7.27%
Wed 12/19/18 17 $4.20 $4.71 $4.19 $4.47 $134,822,475 $471,308,763 5.96%
Tue 12/18/18 17 $4.01 $4.21 $3.90 $4.21 $112,194,041 $430,523,752 4.83%
Mon 12/17/18 17 $3.64 $4.13 $3.64 $4.00 $85,452,327 $406,852,265 9.04%
Sun 12/16/18 17 $3.64 $3.78 $3.62 $3.65 $78,317,394 $397,926,843 0.23%
Sat 12/15/18 17 $3.72 $3.74 $3.55 $3.64 $87,234,745 $388,621,574 -2.27%
Fri 12/14/18 17 $3.87 $3.87 $3.64 $3.72 $103,536,667 $401,853,708 -4.16%
Thu 12/13/18 17 $3.91 $3.95 $3.76 $3.87 $88,151,386 $411,943,914 -0.78%
Wed 12/12/18 17 $3.74 $3.97 $3.70 $3.89 $102,256,346 $410,696,915 3.88%
Tue 12/11/18 17 $3.91 $4.12 $3.74 $3.74 $108,527,548 $416,105,831 -4.69%
Mon 12/10/18 17 $4.00 $4.11 $3.83 $3.91 $117,026,736 $419,399,261 -2.13%
Sun 12/09/18 17 $3.86 $4.24 $3.85 $4.00 $144,344,320 $424,280,606 3.38%
Sat 12/08/18 17 $3.84 $3.98 $3.62 $3.90 $208,433,563 $405,338,254 1.47%
Fri 12/07/18 18 $3.52 $3.98 $3.33 $3.90 $219,386,958 $380,731,174 9.97%
Thu 12/06/18 18 $4.03 $4.20 $3.54 $3.54 $164,137,227 $426,327,089 -13.95%
Wed 12/05/18 18 $4.41 $4.48 $4.03 $4.04 $161,940,625 $455,687,220 -9.19%
Tue 12/04/18 17 $4.51 $4.76 $4.38 $4.40 $204,778,456 $490,338,359 -2.53%
Mon 12/03/18 17 $5.16 $5.19 $4.50 $4.51 $186,695,439 $520,582,944 -14.31%
Sun 12/02/18 18 $4.85 $5.32 $4.83 $5.15 $180,929,125 $531,405,881 5.84%
Sat 12/01/18 18 $4.60 $4.95 $4.49 $4.84 $200,246,425 $504,655,196 4.91%
Fri 11/30/18 18 $4.89 $5.00 $4.52 $4.60 $207,187,152 $510,994,153 -6.18%
Thu 11/29/18 18 $4.99 $5.05 $4.79 $4.88 $247,099,992 $522,278,456 -2.27%
Wed 11/28/18 17 $4.53 $5.13 $4.53 $4.98 $189,192,241 $510,030,664 8.93%
Tue 11/27/18 18 $4.32 $4.62 $4.21 $4.54 $168,479,358 $460,920,928 5.01%
Mon 11/26/18 16 $4.78 $4.86 $4.23 $4.27 $184,823,617 $486,694,063 -11.97%
Sun 11/25/18 16 $4.77 $4.88 $4.24 $4.77 $199,411,797 $481,224,032 -0.06%
Sat 11/24/18 17 $5.21 $5.33 $4.48 $4.80 $148,496,195 $541,728,431 -8.71%
Fri 11/23/18 16 $5.36 $5.39 $5.02 $5.22 $176,684,144 $550,244,801 -2.69%
Thu 11/22/18 16 $5.75 $5.79 $5.38 $5.38 $144,005,589 $603,406,336 -6.99%
Wed 11/21/18 16 $5.51 $5.87 $5.34 $5.76 $277,506,473 $596,755,002 4.29%
Tue 11/20/18 17 $6.21 $6.40 $5.22 $5.47 $267,284,722 $617,681,892 -13.44%
Mon 11/19/18 17 $7.44 $7.45 $6.15 $6.23 $206,223,696 $708,267,829 -19.52%
Sun 11/18/18 17 $7.38 $7.61 $7.37 $7.44 $143,732,108 $797,154,604 0.82%
Sat 11/17/18 17 $7.46 $7.51 $7.34 $7.37 $155,250,659 $787,440,210 -1.24%
Fri 11/16/18 17 $7.72 $7.83 $7.42 $7.45 $220,489,667 $807,869,517 -3.71%
Thu 11/15/18 17 $7.95 $7.95 $7.18 $7.70 $372,695,450 $813,097,556 -3.17%
Wed 11/14/18 17 $9.08 $9.28 $7.20 $7.88 $187,243,157 $917,843,670 -15.20%
Tue 11/13/18 17 $9.19 $9.20 $9.03 $9.05 $120,948,611 $967,673,131 -1.62%
Mon 11/12/18 16 $9.26 $9.34 $9.16 $9.20 $138,149,066 $980,954,290 -0.66%
Sun 11/11/18 16 $9.46 $9.46 $9.12 $9.21 $133,224,535 $988,303,108 -2.73%
Sat 11/10/18 16 $9.45 $9.53 $9.43 $9.45 $133,277,890 $1,004,174,022 -0.07%
Fri 11/09/18 16 $9.45 $9.57 $9.42 $9.45 $133,094,164 $1,004,139,289 0.00%
Thu 11/08/18 16 $9.62 $9.64 $9.42 $9.44 $124,164,823 $1,006,336,280 -1.95%
Wed 11/07/18 16 $9.88 $9.88 $9.58 $9.62 $158,024,883 $1,025,005,470 -2.73%
Tue 11/06/18 16 $9.42 $9.59 $9.30 $9.54 $142,851,745 $998,353,466 1.25%
Mon 11/05/18 16 $9.43 $9.46 $9.30 $9.41 $143,252,482 $994,375,256 -0.16%
Sun 11/04/18 16 $9.13 $9.43 $9.10 $9.43 $120,443,778 $976,111,105 3.24%
Sat 11/03/18 16 $9.13 $9.16 $9.07 $9.12 $112,655,076 $964,043,347 -0.15%
Fri 11/02/18 16 $9.01 $9.16 $9.01 $9.13 $113,335,058 $957,631,417 1.31%
Thu 11/01/18 16 $8.99 $9.16 $8.94 $9.01 $127,421,275 $951,819,501 0.22%
Wed 10/31/18 16 $9.01 $9.04 $8.83 $8.99 $130,796,891 $948,291,795 -0.19%
Tue 10/30/18 16 $9.08 $9.12 $8.93 $9.01 $146,534,212 $953,785,016 -0.76%
Mon 10/29/18 16 $9.60 $9.66 $9.08 $9.09 $125,514,933 $1,001,874,490 -5.61%
Sun 10/28/18 16 $9.61 $9.64 $9.56 $9.60 $104,771,517 $1,014,349,482 -0.05%
Sat 10/27/18 16 $9.62 $9.66 $9.57 $9.59 $110,753,581 $1,015,632,805 -0.35%
Fri 10/26/18 16 $9.66 $9.69 $9.54 $9.64 $110,930,343 $1,016,374,603 -0.26%
Thu 10/25/18 16 $9.77 $9.79 $9.61 $9.67 $124,399,233 $1,021,890,291 -0.99%
Wed 10/24/18 16 $9.83 $9.87 $9.72 $9.78 $140,868,335 $1,035,046,780 -0.55%
Tue 10/23/18 16 $9.98 $10.13 $9.77 $9.81 $175,355,247 $1,047,700,610 -1.78%
Mon 10/22/18 16 $9.68 $10.15 $9.57 $9.96 $137,048,204 $1,027,824,879 2.76%
Sun 10/21/18 16 $9.66 $9.78 $9.61 $9.66 $93,988,073 $1,021,621,580 -0.01%
Sat 10/20/18 16 $9.64 $9.69 $9.58 $9.66 $122,361,427 $1,015,387,859 0.24%
Fri 10/19/18 16 $9.67 $9.68 $9.51 $9.64 $135,318,154 $1,008,741,816 -0.34%
Thu 10/18/18 16 $9.84 $9.84 $9.67 $9.68 $147,894,143 $1,029,782,864 -1.63%
Wed 10/17/18 16 $9.73 $9.98 $9.60 $9.86 $121,284,976 $1,023,382,364 1.25%
Tue 10/16/18 16 $9.82 $9.86 $9.68 $9.75 $200,090,712 $1,028,765,028 -0.67%
Mon 10/15/18 16 $9.58 $10.23 $9.31 $9.81 $157,949,438 $1,013,256,666 2.38%
Sun 10/14/18 16 $9.46 $9.65 $9.45 $9.58 $114,381,443 $1,003,786,677 1.29%
Sat 10/13/18 16 $9.48 $9.58 $9.41 $9.47 $176,332,236 $997,861,601 -0.13%
Fri 10/12/18 16 $9.80 $9.81 $9.14 $9.52 $241,440,178 $1,001,410,880 -2.99%
Thu 10/11/18 16 $10.80 $10.86 $9.75 $9.77 $222,577,938 $1,077,828,506 -10.52%
Wed 10/10/18 16 $10.87 $10.91 $10.72 $10.81 $164,008,282 $1,137,846,697 -0.56%
Tue 10/09/18 16 $10.94 $11.01 $10.83 $10.88 $150,407,554 $1,149,328,957 -0.47%
Mon 10/08/18 16 $10.79 $10.98 $10.79 $10.96 $137,488,094 $1,144,182,169 1.55%
Sun 10/07/18 16 $10.91 $10.96 $10.68 $10.77 $144,056,740 $1,138,972,762 -1.28%
Sat 10/06/18 16 $10.98 $11.09 $10.88 $10.90 $152,072,918 $1,152,104,482 -0.76%
Fri 10/05/18 16 $11.11 $11.13 $10.97 $10.99 $136,640,300 $1,159,970,700 -1.06%
Thu 10/04/18 16 $11.02 $11.20 $10.98 $11.10 $151,634,556 $1,164,851,601 0.77%
Wed 10/03/18 15 $11.22 $11.22 $10.89 $11.03 $162,915,788 $1,160,915,158 -1.78%
Tue 10/02/18 15 $11.21 $11.33 $11.15 $11.16 $161,355,832 $1,177,966,825 -0.48%
Mon 10/01/18 15 $11.32 $11.35 $11.12 $11.19 $200,653,975 $1,180,489,921 -1.18%
Sun 09/30/18 15 $11.40 $11.42 $11.20 $11.35 $164,655,767 $1,187,506,116 -0.51%
Sat 09/29/18 15 $11.26 $11.44 $11.07 $11.34 $157,591,890 $1,184,494,529 0.69%
Fri 09/28/18 15 $11.40 $11.57 $11.16 $11.26 $172,464,868 $1,191,783,126 -1.29%
Thu 09/27/18 15 $10.99 $11.49 $10.84 $11.41 $164,491,380 $1,170,482,720 3.67%
Wed 09/26/18 15 $11.11 $11.26 $10.89 $11.02 $170,303,708 $1,156,310,513 -0.80%
Tue 09/25/18 15 $11.05 $11.27 $10.53 $11.08 $156,663,917 $1,126,504,262 0.28%
Mon 09/24/18 15 $11.62 $11.62 $11.03 $11.04 $151,480,342 $1,180,045,875 -5.28%
Sun 09/23/18 15 $11.43 $11.72 $11.37 $11.62 $155,272,708 $1,208,903,899 1.63%
Sat 09/22/18 15 $11.67 $11.83 $11.29 $11.43 $224,133,305 $1,200,952,591 -2.09%
Fri 09/21/18 15 $11.17 $11.77 $11.06 $11.65 $202,725,083 $1,188,702,018 4.13%
Thu 09/20/18 14 $10.79 $11.15 $10.67 $11.15 $176,245,806 $1,129,321,844 3.23%
Wed 09/19/18 14 $10.61 $10.98 $10.41 $10.78 $162,481,119 $1,110,187,580 1.53%
Tue 09/18/18 14 $10.34 $10.80 $10.31 $10.61 $169,434,632 $1,102,036,109 2.55%
Mon 09/17/18 15 $11.21 $11.33 $10.16 $10.37 $152,270,296 $1,140,452,285 -8.17%
Sun 09/16/18 14 $11.37 $11.37 $11.06 $11.22 $154,330,426 $1,168,429,682 -1.34%
Sat 09/15/18 15 $11.01 $11.53 $10.96 $11.39 $169,614,452 $1,175,746,804 3.32%
Fri 09/14/18 15 $11.16 $11.35 $10.97 $11.03 $200,416,628 $1,161,898,484 -1.16%
Thu 09/13/18 15 $10.70 $11.29 $10.70 $11.18 $183,569,675 $1,148,378,425 4.27%
Wed 09/12/18 14 $11.33 $11.33 $10.28 $10.73 $196,639,125 $1,109,008,982 -5.60%
Tue 09/11/18 15 $11.32 $11.51 $11.02 $11.31 $174,449,223 $1,183,267,588 -0.07%
Mon 09/10/18 15 $11.25 $11.42 $11.06 $11.32 $173,464,626 $1,175,534,266 0.55%
Sun 09/09/18 15 $11.02 $11.63 $10.95 $11.27 $182,793,126 $1,179,695,859 2.26%
Sat 09/08/18 15 $11.70 $11.91 $10.79 $11.01 $163,292,766 $1,206,235,420 -6.28%
Fri 09/07/18 15 $11.98 $12.15 $11.59 $11.72 $185,445,582 $1,236,693,965 -2.26%
Thu 09/06/18 15 $11.93 $11.99 $11.30 $11.99 $250,427,744 $1,205,097,157 0.46%
Wed 09/05/18 15 $13.99 $14.08 $12.01 $12.01 $204,492,329 $1,364,974,964 -16.48%
Tue 09/04/18 15 $14.07 $14.20 $13.81 $13.97 $213,124,553 $1,459,747,207 -0.70%
Mon 09/03/18 15 $13.33 $14.49 $13.33 $14.04 $241,589,541 $1,467,573,127 5.11%
Sun 09/02/18 15 $13.22 $13.44 $13.04 $13.31 $173,953,443 $1,379,715,781 0.66%
Sat 09/01/18 14 $12.90 $13.41 $12.79 $13.22 $190,301,416 $1,366,020,596 2.43%
Fri 08/31/18 14 $12.94 $13.02 $12.60 $12.79 $172,135,903 $1,332,447,078 -1.21%
Thu 08/30/18 14 $13.03 $13.14 $12.46 $12.85 $168,098,579 $1,332,117,775 -1.39%
Wed 08/29/18 14 $13.28 $13.39 $12.92 $12.99 $204,264,666 $1,364,587,396 -2.24%
Tue 08/28/18 15 $12.65 $13.34 $12.65 $13.28 $219,170,040 $1,342,713,612 4.74%
Mon 08/27/18 13 $12.45 $12.68 $12.32 $12.53 $173,720,426 $1,301,733,847 0.66%
Sun 08/26/18 13 $12.55 $12.68 $12.17 $12.48 $184,479,783 $1,291,007,652 -0.60%
Sat 08/25/18 13 $12.59 $12.77 $12.47 $12.55 $169,915,309 $1,307,775,717 -0.37%
Fri 08/24/18 13 $12.48 $12.63 $12.30 $12.58 $191,282,100 $1,295,436,978 0.75%
Thu 08/23/18 13 $12.20 $12.65 $12.15 $12.50 $226,695,149 $1,280,132,985 2.37%
Wed 08/22/18 13 $12.76 $13.55 $11.96 $12.23 $231,228,592 $1,333,604,556 -4.34%
Tue 08/21/18 13 $12.38 $12.94 $12.35 $12.78 $216,337,017 $1,307,231,366 3.09%
Mon 08/20/18 13 $13.34 $13.51 $12.90 $13.30 $206,212,064 $1,372,546,237 -0.28%
Sun 08/19/18 13 $13.25 $13.73 $12.98 $13.27 $228,447,759 $1,378,427,484 0.17%
Sat 08/18/18 13 $14.46 $14.50 $12.83 $13.32 $357,835,556 $1,422,418,629 -8.52%
Fri 08/17/18 11 $13.90 $14.55 $13.24 $14.39 $493,862,524 $1,437,387,577 3.39%
Thu 08/16/18 14 $12.51 $14.22 $12.03 $14.00 $380,112,872 $1,392,398,358 10.64%
Wed 08/15/18 14 $10.69 $12.52 $10.69 $12.52 $273,367,481 $1,215,485,536 14.62%
Tue 08/14/18 13 $12.05 $12.05 $10.41 $11.53 $280,540,335 $1,135,699,742 -4.54%
Mon 08/13/18 14 $13.20 $13.54 $12.07 $12.15 $201,765,562 $1,359,136,576 -8.56%
Sun 08/12/18 13 $13.30 $13.61 $12.97 $13.17 $239,279,440 $1,384,390,412 -1.00%
Sat 08/11/18 13 $14.32 $14.32 $12.68 $13.45 $266,974,721 $1,405,364,591 -6.46%
Fri 08/10/18 13 $15.10 $15.32 $14.17 $14.30 $264,934,179 $1,542,295,245 -5.60%
Thu 08/09/18 12 $15.14 $15.46 $14.45 $15.08 $351,513,504 $1,565,911,437 -0.40%
Wed 08/08/18 12 $17.33 $17.33 $14.65 $15.16 $539,341,785 $1,667,068,448 -14.32%
Tue 08/07/18 11 $18.68 $20.40 $17.16 $17.30 $617,067,960 $1,954,463,443 -7.98%
Mon 08/06/18 13 $17.69 $18.76 $17.21 $18.69 $264,361,458 $1,839,333,191 5.31%
Sun 08/05/18 14 $16.42 $17.71 $16.28 $17.58 $208,849,695 $1,730,558,699 6.62%
Sat 08/04/18 15 $16.59 $16.88 $15.90 $16.43 $284,655,014 $1,706,511,047 -1.01%
Fri 08/03/18 15 $15.00 $17.54 $14.22 $16.48 $165,885,555 $1,551,164,844 8.95%
Thu 08/02/18 15 $15.48 $15.60 $14.76 $15.02 $169,371,585 $1,575,315,161 -3.07%
Wed 08/01/18 15 $16.24 $16.27 $15.09 $15.45 $177,190,198 $1,648,287,016 -5.11%
Tue 07/31/18 15 $17.12 $17.12 $15.92 $16.25 $188,844,838 $1,733,383,335 -5.36%
Mon 07/30/18 15 $16.91 $17.24 $16.67 $17.15 $199,315,284 $1,753,299,196 1.39%
Sun 07/29/18 15 $16.97 $17.01 $16.70 $16.96 $146,487,618 $1,741,107,451 -0.05%
Sat 07/28/18 15 $16.97 $17.01 $16.68 $16.93 $149,499,590 $1,746,077,102 -0.22%
Fri 07/27/18 15 $16.74 $17.13 $16.36 $16.92 $192,712,556 $1,728,853,061 1.10%
Thu 07/26/18 15 $16.51 $17.36 $16.40 $16.70 $171,059,804 $1,746,627,208 1.18%
Wed 07/25/18 15 $16.63 $16.80 $16.15 $16.55 $193,241,813 $1,701,065,056 -0.50%
Tue 07/24/18 15 $16.16 $16.84 $15.87 $16.61 $191,776,417 $1,695,148,022 2.65%
Mon 07/23/18 15 $16.12 $16.67 $15.94 $16.06 $161,074,451 $1,684,085,305 -0.41%
Sun 07/22/18 15 $16.38 $16.62 $16.11 $16.15 $136,481,907 $1,686,173,616 -1.46%
Fri 07/13/18 15 $16.33 $16.77 $16.33 $16.64 $221,118,649 $1,712,957,476 1.86%
Thu 07/12/18 15 $16.46 $16.57 $15.85 $16.21 $236,689,659 $1,662,331,105 -1.54%
Wed 07/11/18 15 $16.76 $16.87 $15.83 $16.50 $342,654,978 $1,690,551,957 -1.59%
Tue 07/10/18 15 $18.49 $18.72 $16.59 $16.88 $356,938,583 $1,815,549,055 -9.59%
Mon 07/09/18 15 $18.82 $18.88 $18.22 $18.50 $248,756,084 $1,901,984,677 -1.72%
Sun 07/08/18 15 $17.99 $19.14 $17.66 $18.81 $299,765,930 $1,914,371,105 4.34%
Sat 07/07/18 15 $18.18 $18.47 $17.71 $18.00 $390,930,883 $1,870,918,515 -1.02%
Fri 07/06/18 15 $17.11 $18.30 $16.77 $18.21 $326,065,597 $1,796,684,967 6.04%
Thu 07/05/18 15 $17.01 $17.39 $16.75 $17.09 $282,185,019 $1,754,823,761 0.47%
Wed 07/04/18 16 $16.34 $17.47 $15.79 $17.02 $260,981,173 $1,690,555,721 3.96%
Tue 07/03/18 16 $16.62 $16.94 $16.11 $16.18 $292,120,951 $1,698,869,950 -2.71%
Mon 07/02/18 16 $15.97 $16.96 $15.60 $16.59 $261,260,685 $1,663,362,398 3.72%
Sun 07/01/18 16 $16.12 $16.22 $15.59 $16.10 $223,396,269 $1,634,918,246 -0.12%
Sat 06/30/18 16 $15.29 $16.45 $15.29 $16.16 $274,591,915 $1,645,860,065 5.40%
Fri 06/29/18 16 $15.30 $15.30 $14.25 $14.55 $194,659,195 $1,507,919,959 -5.19%
Thu 06/28/18 16 $15.36 $15.56 $15.02 $15.28 $217,012,480 $1,568,122,495 -0.50%
Wed 06/27/18 16 $15.38 $15.54 $14.31 $15.32 $225,298,028 $1,531,352,502 -0.40%
Tue 06/26/18 16 $15.59 $15.95 $15.24 $15.32 $233,730,486 $1,603,232,038 -1.80%
Mon 06/25/18 16 $14.83 $15.97 $14.69 $15.55 $264,516,889 $1,547,400,617 4.62%
Sun 06/24/18 17 $14.60 $15.01 $13.41 $14.32 $226,783,139 $1,450,034,518 -1.98%
Sat 06/23/18 16 $15.48 $15.58 $14.30 $14.64 $415,118,403 $1,518,914,900 -5.71%
Fri 06/22/18 16 $17.27 $17.81 $14.95 $15.39 $404,318,257 $1,721,041,020 -12.26%
Thu 06/21/18 18 $16.44 $17.38 $16.22 $17.07 $375,150,118 $1,726,504,667 3.66%
Wed 06/20/18 18 $15.24 $16.62 $14.89 $16.51 $275,577,743 $1,574,043,929 7.74%
Tue 06/19/18 18 $14.64 $15.78 $14.64 $15.25 $242,238,784 $1,563,472,461 4.02%
Mon 06/18/18 18 $14.35 $14.63 $14.07 $14.61 $168,072,361 $1,462,183,719 1.76%
Sun 06/17/18 18 $14.54 $14.64 $14.22 $14.37 $211,307,118 $1,482,756,250 -1.21%
Sat 06/16/18 18 $13.92 $14.77 $13.69 $14.40 $212,029,923 $1,450,776,185 3.35%
Fri 06/15/18 18 $13.79 $14.24 $13.66 $13.93 $254,959,494 $1,423,969,782 1.03%
Thu 06/14/18 18 $13.56 $14.10 $13.29 $13.60 $318,529,881 $1,403,607,451 0.26%
Wed 06/13/18 18 $15.05 $15.31 $13.20 $13.44 $494,507,986 $1,460,342,261 -12.02%
Tue 06/12/18 18 $12.61 $16.22 $12.43 $15.25 $373,251,431 $1,485,315,067 17.28%
Mon 06/11/18 18 $14.34 $14.42 $12.30 $12.60 $173,834,999 $1,321,472,635 -13.80%
Sun 06/10/18 18 $15.20 $15.29 $14.33 $14.35 $112,302,462 $1,502,366,448 -5.90%
Sat 06/09/18 18 $15.57 $15.63 $15.20 $15.27 $123,778,396 $1,577,069,316 -1.99%
Fri 06/08/18 18 $15.33 $15.63 $15.13 $15.49 $114,673,958 $1,567,750,325 1.05%
Thu 06/07/18 18 $15.02 $15.56 $14.95 $15.30 $111,723,243 $1,561,503,410 1.86%
Wed 06/06/18 18 $15.36 $15.64 $15.10 $15.10 $119,828,556 $1,575,615,871 -1.69%
Tue 06/05/18 18 $15.27 $15.35 $14.88 $15.28 $131,425,778 $1,541,298,453 0.06%
Mon 06/04/18 18 $16.25 $16.35 $15.19 $15.27 $147,090,957 $1,613,640,452 -6.40%
Sun 06/03/18 18 $15.85 $16.37 $15.79 $16.27 $145,220,868 $1,635,160,453 2.62%
Tue 05/29/18 17 $14.40 $15.48 $14.37 $15.23 $149,751,209 $1,512,919,895 5.41%
Mon 05/28/18 17 $15.21 $15.49 $14.31 $14.39 $140,791,146 $1,515,489,722 -5.68%
Sun 05/27/18 17 $15.25 $15.33 $14.99 $15.20 $139,869,743 $1,546,484,909 -0.34%
Sat 05/26/18 17 $15.17 $15.80 $15.03 $15.31 $139,912,611 $1,578,016,506 0.89%
Fri 05/25/18 17 $15.71 $15.73 $14.89 $15.07 $162,498,271 $1,562,545,211 -4.27%
Thu 05/24/18 17 $14.97 $15.73 $14.59 $15.68 $182,250,535 $1,556,476,022 4.55%
Wed 05/23/18 17 $16.52 $16.63 $14.76 $14.93 $151,360,001 $1,599,953,523 -10.60%
Tue 05/22/18 17 $17.64 $17.69 $16.46 $16.53 $127,513,292 $1,749,743,044 -6.69%
Mon 05/21/18 17 $18.16 $18.21 $17.57 $17.66 $135,702,229 $1,823,299,141 -2.81%
Sun 05/20/18 17 $17.71 $18.34 $17.52 $18.15 $145,777,694 $1,823,922,641 2.40%
Sat 05/19/18 17 $18.00 $18.10 $17.57 $17.69 $165,163,612 $1,812,713,845 -1.76%
Fri 05/18/18 17 $17.03 $18.10 $16.76 $18.00 $174,820,298 $1,774,510,412 5.39%
Thu 05/17/18 18 $17.66 $18.32 $16.83 $16.94 $171,736,180 $1,813,323,795 -4.23%
Wed 05/16/18 18 $18.25 $18.26 $17.01 $17.63 $232,735,292 $1,783,157,947 -3.52%
Tue 05/15/18 18 $18.76 $19.93 $18.21 $18.26 $235,231,882 $1,937,689,090 -2.75%
Mon 05/14/18 18 $18.82 $19.10 $17.56 $18.74 $207,787,222 $1,863,009,420 -0.45%
Sun 05/13/18 17 $18.14 $19.10 $17.91 $18.88 $224,132,604 $1,877,442,470 3.90%
Sat 05/12/18 18 $17.73 $18.41 $16.53 $18.18 $287,710,882 $1,794,037,950 2.52%
Fri 05/11/18 18 $19.74 $19.81 $17.24 $17.86 $318,083,680 $1,873,349,938 -10.53%
Thu 05/10/18 16 $21.47 $21.76 $19.89 $19.89 $229,747,458 $2,161,319,916 -7.94%
Wed 05/09/18 16 $22.47 $22.47 $20.47 $21.41 $289,646,867 $2,182,531,216 -4.94%
Tue 05/08/18 16 $23.64 $23.73 $22.18 $22.56 $299,684,597 $2,329,059,012 -4.79%
Mon 05/07/18 16 $25.60 $25.60 $22.77 $23.59 $502,340,729 $2,417,946,501 -8.55%
Sun 05/06/18 16 $22.76 $25.80 $22.72 $25.65 $513,279,223 $2,475,769,858 11.26%
Sat 05/05/18 16 $22.40 $23.19 $22.33 $22.74 $272,746,501 $2,317,730,876 1.51%
Fri 05/04/18 17 $22.09 $22.51 $21.83 $22.44 $324,682,055 $2,254,245,179 1.56%
Sun 04/29/18 17 $21.73 $22.26 $20.48 $21.82 $256,993,631 $2,183,579,117 0.40%
Sat 04/28/18 16 $20.70 $22.28 $20.57 $21.71 $282,817,992 $2,183,790,702 4.66%
Fri 04/27/18 16 $21.09 $21.93 $20.34 $20.87 $281,479,618 $2,124,001,634 -1.07%
Thu 04/26/18 17 $18.58 $21.47 $18.33 $21.18 $277,185,215 $1,969,369,414 12.30%
Wed 04/25/18 16 $22.25 $22.25 $18.34 $18.49 $358,926,395 $2,001,067,324 -20.33%
Tue 04/24/18 16 $20.48 $22.82 $20.48 $22.40 $285,338,625 $2,198,509,834 8.55%
Mon 04/23/18 17 $18.76 $20.75 $18.74 $20.48 $235,609,571 $2,027,566,404 8.36%
Sun 04/22/18 17 $18.69 $19.40 $18.30 $18.77 $171,506,250 $1,918,103,069 0.46%
Sat 04/21/18 17 $19.61 $19.98 $17.75 $18.58 $248,229,508 $1,907,390,674 -5.54%
Fri 04/20/18 17 $18.38 $19.76 $17.96 $19.59 $210,970,139 $1,908,298,650 6.16%
Thu 04/19/18 17 $17.62 $18.32 $17.50 $18.32 $194,409,601 $1,812,694,119 3.83%
Wed 04/18/18 17 $16.07 $17.77 $16.07 $17.61 $157,556,694 $1,704,385,477 8.75%
Tue 04/17/18 17 $16.12 $16.67 $16.09 $16.09 $123,816,694 $1,650,353,989 -0.18%
Mon 04/16/18 17 $16.75 $16.85 $15.67 $16.11 $125,477,014 $1,626,178,404 -4.00%
Sun 04/15/18 17 $16.02 $16.83 $16.02 $16.69 $124,512,417 $1,664,409,577 3.99%
Sat 04/14/18 17 $15.61 $16.31 $15.51 $16.02 $153,993,458 $1,616,185,008 2.54%
Fri 04/13/18 17 $16.17 $16.60 $15.55 $15.75 $217,824,340 $1,636,398,339 -2.66%
Thu 04/12/18 16 $14.59 $16.21 $13.80 $16.21 $156,768,092 $1,494,945,423 9.98%
Wed 04/11/18 18 $13.65 $14.58 $13.61 $14.58 $81,126,237 $1,402,498,444 6.36%
Tue 04/10/18 17 $13.63 $13.78 $13.35 $13.66 $80,487,393 $1,369,691,469 0.23%
Mon 04/09/18 16 $14.12 $14.48 $13.35 $13.57 $98,706,742 $1,400,935,659 -4.08%
Sun 04/08/18 17 $13.47 $14.40 $13.45 $14.14 $87,112,493 $1,402,825,020 4.79%
Sat 04/07/18 17 $13.15 $13.78 $13.15 $13.45 $80,286,751 $1,369,894,440 2.20%
Fri 04/06/18 17 $13.72 $13.85 $13.05 $13.14 $90,858,717 $1,344,443,329 -4.38%
Thu 04/05/18 17 $13.64 $13.81 $13.24 $13.74 $102,183,337 $1,367,119,170 0.74%
Wed 04/04/18 16 $15.16 $15.16 $13.53 $13.66 $112,117,903 $1,435,237,714 -11.04%
Tue 04/03/18 18 $14.10 $15.27 $14.04 $15.14 $138,454,799 $1,498,298,303 6.87%
Mon 04/02/18 16 $13.92 $14.31 $13.74 $14.08 $128,126,059 $1,413,797,210 1.14%
Sun 04/01/18 16 $14.37 $14.50 $13.17 $13.72 $116,950,138 $1,403,202,968 -4.69%
Sat 03/31/18 16 $14.39 $14.93 $14.30 $14.37 $144,480,563 $1,468,507,524 -0.16%
Fri 03/30/18 16 $14.67 $14.95 $13.89 $14.37 $186,938,188 $1,458,318,836 -2.14%
Thu 03/29/18 16 $16.10 $16.17 $14.56 $14.71 $148,631,917 $1,556,386,303 -9.44%
Wed 03/28/18 16 $15.92 $16.80 $15.84 $16.14 $164,556,645 $1,636,743,451 1.33%
Tue 03/27/18 16 $16.53 $17.06 $15.36 $15.94 $201,906,860 $1,625,846,407 -3.74%
Mon 03/26/18 16 $18.13 $18.13 $15.52 $16.59 $134,969,236 $1,707,432,180 -9.29%
Sun 03/25/18 16 $18.57 $18.57 $18.00 $18.11 $120,875,924 $1,845,043,256 -2.54%
Sat 03/24/18 16 $19.04 $19.34 $18.45 $18.55 $162,038,452 $1,908,845,356 -2.63%
Fri 03/23/18 16 $19.67 $19.67 $18.15 $18.80 $215,666,736 $1,879,421,639 -4.62%
Thu 03/22/18 16 $19.80 $20.71 $18.55 $19.71 $268,452,452 $1,981,377,795 -0.45%
Wed 03/21/18 16 $20.21 $21.47 $19.29 $19.80 $369,908,513 $2,062,644,824 -2.08%
Tue 03/20/18 16 $19.49 $21.07 $18.11 $19.93 $398,743,021 $1,987,166,508 2.19%
Mon 03/19/18 17 $16.75 $19.56 $16.33 $19.40 $250,376,249 $1,744,422,887 13.68%
Sun 03/18/18 17 $16.34 $16.91 $14.52 $16.63 $181,249,528 $1,564,040,852 1.77%
Sat 03/17/18 17 $17.78 $17.97 $16.09 $16.32 $170,904,805 $1,730,761,420 -8.95%
Fri 03/16/18 17 $18.35 $18.51 $17.46 $18.10 $288,026,854 $1,817,465,639 -1.36%
Thu 03/15/18 17 $17.15 $19.23 $15.94 $18.07 $292,884,846 $1,768,116,852 5.09%
Wed 03/14/18 17 $19.92 $20.22 $16.25 $17.22 $175,624,056 $1,889,028,902 -15.72%
Tue 03/13/18 16 $20.49 $20.84 $19.77 $19.98 $199,494,957 $2,032,831,564 -2.59%
Mon 03/12/18 16 $21.48 $21.79 $20.15 $20.49 $240,842,792 $2,116,657,926 -4.85%
Sun 03/11/18 16 $20.98 $21.85 $19.99 $21.51 $268,764,370 $2,100,330,663 2.43%
Sat 03/10/18 15 $22.48 $22.93 $20.82 $20.95 $357,653,458 $2,219,198,916 -7.26%
Fri 03/09/18 15 $22.82 $23.26 $20.72 $22.50 $574,570,769 $2,173,411,190 -1.43%
Thu 03/08/18 16 $22.12 $25.17 $21.22 $22.73 $548,676,521 $2,330,566,250 2.70%
Wed 03/07/18 15 $25.10 $25.48 $21.15 $22.29 $383,731,771 $2,365,564,858 -12.61%
Tue 03/06/18 15 $26.84 $27.28 $24.93 $24.93 $552,079,562 $2,624,710,052 -7.68%
Mon 03/05/18 15 $29.74 $30.17 $26.51 $26.85 $602,539,841 $2,875,364,727 -10.77%
Sun 03/04/18 15 $29.26 $31.31 $28.78 $29.61 $645,493,449 $2,980,613,120 1.20%
Sat 03/03/18 15 $30.77 $31.99 $28.66 $29.20 $661,289,103 $2,989,006,028 -5.36%
Fri 03/02/18 14 $33.78 $34.02 $30.49 $30.75 $523,283,908 $3,196,918,148 -9.86%
Thu 03/01/18 14 $33.69 $34.80 $32.12 $33.83 $520,755,862 $3,355,137,490 0.40%
Wed 02/28/18 13 $36.25 $36.42 $33.41 $33.52 $496,236,797 $3,479,789,727 -8.14%
Tue 02/27/18 14 $36.08 $37.47 $35.51 $36.07 $575,938,783 $3,633,198,375 -0.03%
Mon 02/26/18 13 $36.41 $37.11 $34.67 $36.04 $661,467,712 $3,603,189,989 -1.02%
Sun 02/25/18 13 $39.00 $39.00 $34.88 $36.48 $892,629,993 $3,688,230,062 -6.92%
Sat 02/24/18 14 $38.11 $40.71 $37.02 $38.89 $1,292,708,334 $3,870,546,572 2.00%
Fri 02/23/18 14 $32.88 $37.98 $31.49 $37.78 $937,291,800 $3,550,008,046 12.97%
Thu 02/22/18 14 $36.89 $37.59 $31.93 $32.96 $753,553,716 $3,455,328,151 -11.91%
Wed 02/21/18 14 $38.47 $40.06 $35.12 $37.07 $984,559,914 $3,760,638,336 -3.77%
Tue 02/20/18 14 $39.31 $43.96 $38.41 $38.41 $1,283,618,731 $4,173,583,488 -2.36%
Mon 02/19/18 15 $34.88 $40.13 $34.05 $39.35 $742,335,238 $3,747,490,057 11.36%
Sun 02/18/18 16 $34.99 $35.08 $31.82 $34.39 $399,003,535 $3,359,603,664 -1.74%
Sat 02/17/18 15 $35.15 $35.40 $34.39 $35.10 $445,318,022 $3,483,760,489 -0.16%
Fri 02/16/18 15 $34.58 $35.34 $32.91 $34.97 $530,349,506 $3,407,793,196 1.11%
Thu 02/15/18 14 $35.05 $35.65 $32.97 $34.58 $769,427,700 $3,421,022,885 -1.38%
Wed 02/14/18 14 $33.96 $36.44 $33.54 $35.40 $1,202,386,876 $3,478,602,524 4.06%
Tue 02/13/18 16 $29.88 $34.73 $28.32 $33.57 $844,618,808 $3,125,974,562 10.98%
Mon 02/12/18 16 $24.13 $30.33 $24.13 $30.00 $429,320,561 $2,700,579,630 19.56%
Sun 02/11/18 16 $24.52 $26.00 $21.42 $24.46 $301,291,458 $2,384,729,706 -0.22%
Sat 02/10/18 17 $26.02 $26.62 $23.08 $24.50 $323,007,618 $2,495,029,952 -6.21%
Fri 02/09/18 17 $21.77 $26.14 $21.02 $25.98 $337,345,763 $2,367,549,118 16.18%
Thu 02/08/18 17 $18.21 $21.93 $18.15 $21.89 $246,966,179 $2,012,145,600 16.82%
Wed 02/07/18 18 $19.37 $20.45 $17.49 $18.23 $259,902,097 $1,906,064,562 -6.22%
Tue 02/06/18 17 $16.39 $19.34 $14.06 $19.10 $246,830,209 $1,644,002,971 14.23%
Mon 02/05/18 18 $21.19 $21.19 $15.90 $16.57 $176,225,403 $1,904,878,942 -27.94%
Sun 02/04/18 17 $24.02 $24.68 $20.29 $21.21 $203,694,715 $2,260,771,453 -13.26%
Sat 02/03/18 16 $23.07 $24.74 $20.76 $23.99 $240,657,104 $2,306,649,284 3.82%
Fri 02/02/18 17 $24.97 $24.97 $18.37 $23.19 $291,946,723 $2,211,216,099 -7.68%
Thu 02/01/18 19 $28.69 $28.88 $23.74 $24.94 $242,222,311 $2,647,963,289 -15.01%
Wed 01/31/18 17 $27.13 $28.43 $26.14 $28.43 $283,791,347 $2,737,253,545 4.56%
Tue 01/30/18 17 $31.71 $31.73 $26.98 $27.42 $180,672,229 $2,966,811,440 -15.67%
Mon 01/29/18 16 $33.08 $33.63 $31.15 $31.68 $313,357,166 $3,188,670,480 -4.41%
Sun 01/28/18 18 $29.49 $34.20 $29.49 $33.09 $222,047,006 $3,169,896,624 10.86%
Sat 01/27/18 19 $28.80 $30.12 $28.15 $29.50 $151,507,396 $2,882,409,077 2.40%
Fri 01/26/18 19 $29.19 $29.69 $26.82 $28.79 $171,300,937 $2,824,226,220 -1.41%
Thu 01/25/18 19 $29.60 $30.39 $28.81 $29.08 $193,392,778 $2,940,534,830 -1.80%
Wed 01/24/18 18 $28.37 $30.54 $28.17 $29.52 $207,266,465 $2,890,253,687 3.89%
Tue 01/23/18 18 $29.25 $30.09 $26.55 $28.53 $274,820,035 $2,842,636,672 -2.53%
Mon 01/22/18 18 $30.43 $32.80 $26.92 $28.99 $302,651,458 $2,987,833,232 -4.98%
Sun 01/21/18 18 $35.01 $35.94 $29.34 $30.27 $410,089,790 $3,160,007,746 -15.64%
Sat 01/20/18 17 $31.70 $35.52 $31.70 $35.08 $444,419,297 $3,366,194,391 9.63%
Fri 01/19/18 17 $30.19 $34.24 $29.15 $31.50 $418,104,382 $3,142,925,922 4.18%
Thu 01/18/18 16 $29.12 $32.89 $28.02 $29.49 $554,216,229 $3,026,266,075 1.26%
Wed 01/17/18 17 $28.52 $30.36 $22.49 $29.26 $624,467,708 $2,671,103,900 2.53%
Tue 01/16/18 16 $40.60 $40.60 $23.77 $28.36 $622,798,208 $3,342,577,623 -43.12%
Mon 01/15/18 16 $42.92 $43.70 $40.43 $40.56 $866,530,152 $4,183,339,429 -5.84%
Sun 01/14/18 16 $42.11 $46.50 $40.85 $42.95 $1,317,512,175 $4,323,363,212 1.95%
Sat 01/13/18 18 $36.64 $42.54 $35.78 $42.15 $618,390,922 $3,791,470,933 13.09%
Fri 01/12/18 18 $32.69 $36.84 $31.97 $36.67 $476,283,492 $3,375,315,851 10.85%
Thu 01/11/18 19 $36.28 $37.79 $31.43 $32.82 $712,994,683 $3,413,448,366 -10.55%
Wed 01/10/18 19 $38.26 $39.27 $34.68 $36.28 $962,210,093 $3,713,938,306 -5.45%
Tue 01/09/18 20 $34.24 $38.26 $31.81 $38.26 $669,623,973 $3,399,283,345 10.52%
Mon 01/08/18 17 $40.58 $44.37 $30.55 $34.24 $637,265,096 $3,634,407,260 -18.51%
Sun 01/07/18 18 $38.53 $42.22 $38.44 $40.54 $424,122,085 $4,021,803,477 4.95%
Sat 01/06/18 18 $36.19 $38.99 $35.96 $38.44 $417,002,798 $3,659,788,905 5.86%
Fri 01/05/18 18 $36.46 $38.27 $35.90 $35.94 $1,116,341,864 $3,681,557,300 -1.45%
Thu 01/04/18 17 $34.82 $38.68 $32.36 $36.63 $1,499,083,684 $3,434,233,337 4.94%
Wed 01/03/18 18 $34.93 $35.41 $32.85 $34.69 $618,985,776 $3,360,882,761 -0.69%
Tue 01/02/18 17 $34.17 $38.03 $34.17 $34.82 $623,155,291 $3,503,830,327 1.87%
Mon 01/01/18 19 $28.00 $37.03 $27.32 $34.50 $647,965,341 $3,354,637,931 18.84%
Sun 12/31/17 16 $26.92 $28.40 $26.64 $28.08 $199,715,556 $2,716,193,852 4.14%
Sat 12/30/17 16 $30.03 $30.03 $26.27 $27.00 $246,304,014 $2,762,656,789 -11.23%
Fri 12/29/17 16 $29.53 $30.67 $28.27 $30.00 $254,519,085 $2,920,718,478 1.58%
Thu 12/28/17 16 $32.14 $32.24 $28.28 $29.44 $266,105,715 $2,960,660,854 -9.15%
Wed 12/27/17 16 $32.90 $33.22 $31.28 $32.18 $239,645,188 $3,197,016,446 -2.25%
Tue 12/26/17 16 $32.35 $33.99 $31.98 $32.85 $312,955,854 $3,241,887,840 1.50%
Mon 12/25/17 17 $30.78 $32.32 $30.69 $32.32 $281,214,928 $3,107,050,286 4.75%
Sun 12/24/17 18 $32.70 $32.82 $28.28 $30.53 $346,295,890 $2,999,658,450 -7.12%
Sat 12/23/17 16 $30.96 $35.14 $30.96 $32.60 $587,982,570 $3,297,034,043 5.03%
Fri 12/22/17 16 $42.02 $42.67 $23.76 $30.86 $778,371,214 $3,210,935,397 -36.15%
Thu 12/21/17 16 $44.05 $47.77 $39.69 $42.18 $860,952,960 $4,330,467,104 -4.42%
Wed 12/20/17 16 $40.27 $44.76 $37.74 $42.96 $885,068,373 $4,134,401,600 6.27%
Tue 12/19/17 15 $39.40 $45.32 $38.61 $40.57 $1,133,623,678 $4,080,699,513 2.88%
Mon 12/18/17 15 $34.79 $42.40 $32.66 $39.44 $680,139,517 $3,622,604,541 11.80%
Sun 12/17/17 14 $34.78 $36.10 $34.20 $34.84 $639,456,085 $3,443,427,340 0.19%
Sat 12/16/17 14 $32.09 $38.96 $31.38 $34.58 $987,153,454 $3,483,860,471 7.22%
Fri 12/15/17 15 $31.95 $32.70 $28.60 $32.17 $526,272,549 $2,986,665,291 0.68%
Thu 12/14/17 13 $29.72 $34.07 $29.61 $31.93 $693,594,601 $3,086,690,665 6.93%
Wed 12/13/17 12 $30.32 $33.20 $28.00 $29.78 $814,798,467 $2,962,775,419 -1.82%
Tue 12/12/17 12 $27.66 $33.39 $27.41 $30.28 $585,531,139 $2,851,294,716 8.65%
Mon 12/11/17 12 $26.49 $29.33 $26.42 $27.42 $400,153,088 $2,776,519,554 3.39%
Sun 12/10/17 12 $28.99 $29.16 $24.12 $26.50 $478,008,819 $2,592,099,458 -9.40%
Sat 12/09/17 12 $29.77 $31.98 $26.41 $28.77 $540,521,915 $2,868,656,229 -3.48%
Fri 12/08/17 11 $26.71 $29.59 $25.25 $29.59 $471,070,190 $2,686,443,481 9.73%
Thu 12/07/17 12 $28.15 $29.86 $26.87 $26.87 $376,722,651 $2,741,852,437 -4.76%
Wed 12/06/17 11 $30.61 $30.65 $27.00 $28.09 $365,686,738 $2,881,841,161 -8.97%
Tue 12/05/17 11 $30.32 $31.32 $29.69 $30.62 $256,978,415 $2,970,717,557 0.98%
Mon 12/04/17 11 $30.49 $30.91 $29.72 $30.29 $316,405,753 $2,975,727,874 -0.66%
Sun 12/03/17 11 $30.86 $31.86 $30.06 $30.29 $430,336,394 $3,029,387,717 -1.88%
Sat 12/02/17 10 $31.27 $32.63 $29.99 $30.94 $748,411,108 $3,072,311,259 -1.07%
Fri 12/01/17 11 $28.23 $31.56 $25.85 $30.87 $875,520,448 $2,818,317,460 8.55%
Thu 11/30/17 10 $24.66 $29.34 $22.73 $28.25 $889,298,036 $2,578,567,959 12.71%
Wed 11/29/17 9 $33.99 $34.31 $24.86 $25.11 $1,059,294,346 $3,020,098,869 -35.36%
Tue 11/28/17 11 $25.75 $34.75 $25.66 $33.94 $1,368,000,460 $3,109,983,273 24.13%
Mon 11/27/17 11 $22.12 $26.54 $21.83 $26.04 $367,473,305 $2,325,852,300 15.05%
Sun 11/26/17 10 $21.73 $22.62 $21.38 $22.02 $514,439,173 $2,150,946,340 1.32%
Sat 11/25/17 10 $21.40 $22.77 $20.58 $21.86 $423,265,702 $2,119,174,603 2.10%
Fri 11/24/17 11 $18.24 $21.88 $18.11 $21.88 $203,943,522 $1,853,172,521 16.64%
Thu 11/23/17 11 $18.03 $18.77 $17.83 $18.35 $133,539,212 $1,788,666,036 1.74%
Wed 11/22/17 11 $17.71 $18.16 $17.71 $18.03 $103,759,123 $1,753,213,024 1.77%
Tue 11/21/17 11 $18.34 $18.47 $17.27 $17.70 $171,996,921 $1,760,309,457 -3.62%
Mon 11/20/17 11 $17.91 $18.68 $17.81 $18.43 $124,574,027 $1,794,122,191 2.82%
Sun 11/19/17 11 $17.89 $18.06 $17.77 $17.92 $112,014,451 $1,746,827,021 0.17%
Fri 11/17/17 11 $16.86 $17.56 $- $17.26 $176,253,494 $1,644,481,426 2.34%
Thu 11/16/17 11 $17.55 $17.55 $16.39 $16.86 $160,078,389 $1,652,675,693 -4.05%
Wed 11/15/17 10 $17.87 $17.89 $17.21 $17.56 $235,308,188 $1,709,214,859 -1.72%
Tue 11/14/17 11 $16.11 $18.66 $16.11 $17.88 $434,202,576 $1,696,102,732 9.91%
Mon 11/13/17 11 $15.18 $16.52 $14.47 $16.04 $465,450,848 $1,524,206,983 5.35%
Sun 11/12/17 7 $19.42 $21.75 $15.08 $15.12 $989,349,821 $1,782,502,437 -28.43%
Sat 11/11/17 10 $14.60 $19.78 $14.59 $19.48 $627,958,991 $1,688,283,973 25.03%
Fri 11/10/17 11 $14.21 $15.34 $14.05 $14.48 $214,407,618 $1,419,786,030 1.89%
Thu 11/09/17 10 $14.02 $14.48 $13.91 $14.26 $136,965,965 $1,379,009,930 1.65%
Wed 11/08/17 10 $13.92 $14.43 $13.73 $14.02 $157,360,847 $1,363,945,715 0.72%
Tue 11/07/17 10 $14.33 $14.90 $13.61 $13.88 $285,372,431 $1,389,250,792 -3.24%
Mon 11/06/17 10 $13.24 $15.52 $13.13 $14.47 $474,573,896 $1,409,037,659 8.49%
Sun 11/05/17 10 $11.87 $14.23 $11.80 $13.28 $181,398,144 $1,232,163,829 10.58%
Sat 11/04/17 10 $12.66 $12.66 $11.23 $11.91 $199,046,249 $1,154,438,908 -6.35%
Fri 11/03/17 12 $10.22 $12.53 $10.21 $12.53 $53,185,281 $1,048,813,541 18.46%
Thu 11/02/17 12 $10.26 $10.37 $9.83 $10.16 $37,676,451 $983,256,550 -1.01%
Wed 11/01/17 12 $10.62 $10.67 $10.25 $10.25 $27,445,685 $1,022,702,529 -3.64%
Tue 10/31/17 12 $10.87 $10.92 $10.63 $10.63 $23,180,797 $1,046,559,435 -2.26%
Mon 10/30/17 12 $10.86 $10.97 $10.81 $10.87 $33,856,851 $1,053,048,199 0.09%
Sun 10/29/17 12 $10.55 $11.20 $10.55 $10.86 $56,451,977 $1,055,844,004 2.83%
Sat 10/28/17 12 $10.39 $10.68 $10.29 $10.54 $18,932,651 $1,010,259,726 1.50%
Fri 10/27/17 12 $10.50 $10.56 $10.33 $10.38 $22,088,397 $1,008,094,327 -1.17%
Thu 10/26/17 12 $10.63 $10.72 $10.46 $10.52 $21,946,399 $1,025,408,220 -1.01%
Wed 10/25/17 12 $10.59 $10.75 $10.34 $10.67 $27,146,442 $1,019,128,394 0.76%
Tue 10/24/17 12 $10.28 $10.98 $10.00 $10.61 $50,746,855 $1,041,354,299 3.16%
Mon 10/23/17 12 $10.83 $10.83 $9.97 $10.31 $25,033,628 $1,007,454,890 -4.98%
Sun 10/22/17 12 $10.92 $11.25 $10.72 $10.82 $20,518,200 $1,054,336,916 -0.92%
Sat 10/21/17 12 $11.22 $11.31 $10.81 $10.95 $25,760,223 $1,060,078,439 -2.50%
Fri 10/20/17 12 $11.35 $11.47 $11.23 $11.24 $25,306,028 $1,094,876,125 -0.91%
Thu 10/19/17 12 $11.53 $11.61 $11.29 $11.35 $40,791,933 $1,101,926,242 -1.56%
Wed 10/18/17 12 $11.92 $11.92 $10.90 $11.57 $65,260,865 $1,102,092,860 -2.99%
Tue 10/17/17 12 $11.89 $12.38 $11.75 $11.93 $50,475,668 $1,153,255,731 0.38%
Mon 10/16/17 12 $11.95 $12.09 $11.84 $11.88 $37,668,192 $1,152,367,378 -0.57%
Sun 10/15/17 12 $12.26 $12.66 $11.60 $11.95 $50,524,221 $1,163,312,564 -2.61%
Sat 10/14/17 12 $12.18 $12.54 $12.07 $12.27 $49,459,766 $1,178,296,409 0.71%
Fri 10/13/17 11 $11.96 $12.47 $11.66 $12.18 $77,337,968 $1,158,584,289 1.82%
Thu 10/12/17 12 $11.49 $12.09 $11.43 $11.90 $35,130,200 $1,129,133,873 3.43%
Wed 10/11/17 12 $11.54 $11.59 $11.41 $11.50 $21,749,174 $1,106,603,772 -0.37%
Tue 10/10/17 12 $11.50 $11.65 $11.37 $11.54 $39,623,033 $1,109,262,141 0.40%
Mon 10/09/17 11 $12.11 $12.13 $11.29 $11.48 $36,467,571 $1,139,177,580 -5.44%
Sun 10/08/17 11 $12.29 $12.41 $12.10 $12.12 $21,201,215 $1,178,009,764 -1.41%
Sat 10/07/17 11 $12.34 $12.34 $12.09 $12.32 $22,384,274 $1,170,393,619 -0.18%
Fri 10/06/17 11 $11.95 $12.40 $11.94 $12.32 $28,928,843 $1,169,753,590 2.99%
Thu 10/05/17 11 $11.95 $12.03 $11.62 $11.93 $25,725,601 $1,142,934,589 -0.10%
Wed 10/04/17 11 $12.41 $12.41 $11.96 $11.96 $30,834,808 $1,168,263,085 -3.73%
Tue 10/03/17 11 $12.44 $12.49 $11.77 $12.36 $35,014,344 $1,166,802,525 -0.64%
Mon 10/02/17 11 $12.74 $12.87 $12.38 $12.47 $39,798,803 $1,214,456,651 -2.19%
Sun 10/01/17 11 $12.98 $13.01 $12.63 $12.75 $57,894,283 $1,226,674,969 -1.80%
Sat 09/30/17 11 $12.52 $13.15 $12.51 $12.97 $88,744,550 $1,242,136,012 3.52%
Fri 09/29/17 11 $12.73 $13.24 $12.04 $12.52 $156,520,076 $1,205,268,300 -1.69%
Thu 09/28/17 11 $12.65 $13.65 $12.39 $12.78 $174,688,743 $1,223,993,218 1.00%
Wed 09/27/17 11 $11.24 $12.83 $11.20 $12.69 $97,986,996 $1,145,791,608 11.41%
Tue 09/26/17 11 $10.85 $11.83 $10.73 $11.31 $52,591,680 $1,070,292,836 4.00%
Mon 09/25/17 10 $10.46 $10.96 $10.41 $10.85 $26,329,110 $1,022,998,766 3.54%
Sun 09/24/17 10 $10.61 $10.71 $10.35 $10.51 $26,503,747 $1,006,237,728 -0.92%
Sat 09/23/17 10 $10.26 $10.75 $10.12 $10.59 $29,201,633 $998,515,316 3.09%
Fri 09/22/17 10 $10.07 $10.53 $9.93 $10.30 $39,362,374 $974,575,019 2.15%
Thu 09/21/17 10 $11.25 $11.25 $10.02 $10.08 $34,377,394 $1,038,693,797 -11.64%
Wed 09/20/17 10 $11.47 $11.51 $11.18 $11.27 $50,096,554 $1,088,595,759 -1.83%
Tue 09/19/17 10 $11.79 $11.93 $11.13 $11.46 $94,042,127 $1,101,435,846 -2.93%
Mon 09/18/17 12 $10.02 $11.81 $10.01 $11.80 $91,959,722 $1,054,270,779 15.03%
Sun 09/17/17 12 $9.93 $10.21 $9.46 $9.99 $82,295,687 $945,492,584 0.61%
Sat 09/16/17 11 $10.24 $11.19 $9.62 $9.92 $316,418,166 $981,471,430 -3.16%
Fri 09/15/17 10 $9.00 $11.20 $7.69 $10.17 $347,386,173 $942,479,593 11.47%
Thu 09/14/17 10 $14.10 $14.23 $9.21 $9.25 $144,166,333 $1,167,747,912 -52.40%
Wed 09/13/17 10 $14.48 $14.48 $13.67 $14.16 $128,086,049 $1,341,389,213 -2.23%
Tue 09/12/17 10 $14.61 $15.65 $14.37 $14.45 $150,710,216 $1,419,340,580 -1.10%
Mon 09/11/17 10 $13.63 $14.83 $13.58 $14.60 $183,109,763 $1,385,525,382 6.66%
Sun 09/10/17 10 $14.89 $14.89 $12.43 $13.58 $169,952,833 $1,329,568,397 -9.63%
Sat 09/09/17 10 $15.13 $15.42 $14.57 $14.90 $228,497,389 $1,420,872,473 -1.56%
Fri 09/08/17 10 $17.80 $18.09 $14.72 $15.25 $184,680,083 $1,594,824,364 -16.73%
Thu 09/07/17 10 $19.00 $19.01 $17.64 $17.91 $188,207,653 $1,723,894,500 -6.04%
Wed 09/06/17 10 $16.54 $18.98 $16.54 $18.98 $220,632,556 $1,690,653,958 12.81%
Tue 09/05/17 10 $15.84 $16.85 $14.30 $16.68 $240,085,688 $1,506,367,955 5.03%
Mon 09/04/17 10 $18.65 $18.71 $15.37 $15.85 $215,335,779 $1,613,545,786 -17.62%
Sun 09/03/17 9 $19.94 $20.46 $18.16 $18.73 $355,959,394 $1,824,812,373 -6.47%
Sat 09/02/17 10 $22.06 $23.68 $18.21 $20.00 $887,877,856 $1,923,571,105 -10.29%
Fri 09/01/17 11 $16.38 $22.45 $16.32 $21.87 $364,692,698 $1,759,593,648 25.11%
Thu 08/31/17 11 $15.66 $16.46 $15.66 $16.36 $63,939,220 $1,512,556,984 4.24%
Wed 08/30/17 11 $15.79 $16.06 $15.48 $15.67 $71,029,870 $1,496,013,132 -0.74%
Tue 08/29/17 11 $15.78 $15.99 $15.72 $15.81 $69,193,514 $1,501,187,034 0.16%
Mon 08/28/17 11 $16.00 $16.46 $15.66 $15.77 $146,324,314 $1,511,647,091 -1.48%
Sun 08/27/17 11 $15.29 $16.34 $15.26 $16.02 $91,125,623 $1,492,376,587 4.59%
Sat 08/26/17 11 $15.29 $15.32 $15.12 $15.28 $41,806,717 $1,445,426,822 -0.05%
Fri 08/25/17 10 $15.14 $15.42 $15.10 $15.28 $76,380,713 $1,450,069,603 0.89%
Thu 08/24/17 10 $15.29 $15.83 $15.10 $15.20 $225,795,266 $1,462,597,599 -0.63%
Wed 08/23/17 10 $14.54 $16.55 $14.44 $15.32 $225,461,699 $1,462,482,657 5.07%
Tue 08/22/17 10 $14.56 $14.97 $13.82 $14.30 $220,450,407 $1,339,145,122 -1.80%
Mon 08/21/17 10 $13.93 $15.04 $13.87 $15.04 $67,144,882 $1,343,529,157 7.40%
Sun 08/20/17 10 $13.70 $14.08 $13.60 $13.94 $38,538,786 $1,304,409,231 1.75%
Sat 08/19/17 10 $13.81 $14.06 $13.49 $13.73 $56,494,675 $1,301,286,531 -0.58%
Fri 08/18/17 10 $13.96 $14.42 $13.75 $13.81 $58,723,924 $1,326,589,654 -1.07%
Thu 08/17/17 10 $14.19 $14.34 $13.87 $13.99 $58,187,523 $1,332,045,833 -1.43%
Wed 08/16/17 10 $13.69 $14.57 $13.52 $14.14 $52,559,160 $1,313,884,411 3.20%
Tue 08/15/17 10 $14.08 $14.08 $13.53 $13.69 $48,450,142 $1,298,474,630 -2.87%
Mon 08/14/17 10 $14.30 $14.54 $14.05 $14.12 $40,963,637 $1,348,193,409 -1.28%
Sun 08/13/17 10 $14.81 $14.81 $14.09 $14.30 $59,104,761 $1,359,468,332 -3.56%
Sat 08/12/17 10 $15.17 $15.28 $14.76 $14.79 $48,232,994 $1,420,369,584 -2.57%
Fri 08/11/17 10 $15.21 $15.47 $15.04 $15.17 $46,714,487 $1,432,163,835 -0.25%
Thu 08/10/17 9 $15.38 $15.57 $15.25 $15.25 $53,582,945 $1,452,508,005 -0.86%
Wed 08/09/17 9 $15.84 $16.25 $15.24 $15.42 $107,560,503 $1,484,427,341 -2.69%
Tue 08/08/17 8 $15.32 $15.95 $15.23 $15.84 $65,912,078 $1,457,780,521 3.29%
Mon 08/07/17 7 $15.35 $15.48 $15.17 $15.32 $56,036,931 $1,444,511,596 -0.21%
Sun 08/06/17 7 $15.93 $16.34 $15.36 $15.36 $99,566,656 $1,476,690,902 -3.69%
Sat 08/05/17 7 $15.04 $15.88 $14.98 $15.88 $73,713,423 $1,456,471,389 5.32%
Fri 08/04/17 7 $15.37 $15.45 $14.94 $15.04 $62,844,864 $1,429,581,489 -2.20%
Thu 08/03/17 7 $14.77 $15.48 $14.58 $15.38 $69,716,420 $1,425,123,758 3.97%
Wed 08/02/17 8 $14.45 $15.11 $14.41 $14.77 $88,131,376 $1,393,036,141 2.15%
Tue 08/01/17 7 $14.00 $14.70 $13.85 $14.50 $70,488,105 $1,341,996,930 3.42%