Factom

Factom#48
Factom FCT 
$9.49 USD -4.17%

  • 24h Volume: $1.48 M
  • Market Cap: $82.95 M
  • 1h %: 1.11%
  • 1d %: -4.17%
  • 7d %: -39.10%
  • 1m %:124.15%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Tue 12/11/18 37 $12.61 $12.73 $8.29 $9.54 $3,480,896 $92,208,818 -32.24%
Mon 12/10/18 36 $13.56 $14.33 $11.77 $12.61 $3,187,628 $110,774,103 -7.56%
Sun 12/09/18 36 $13.96 $14.66 $12.75 $13.60 $2,276,863 $118,627,310 -2.67%
Sat 12/08/18 41 $11.81 $15.04 $11.67 $13.99 $3,928,302 $120,968,405 15.56%
Fri 12/07/18 36 $13.60 $14.04 $10.96 $11.78 $6,706,092 $108,098,314 -15.50%
Thu 12/06/18 36 $16.04 $18.58 $13.42 $13.94 $10,215,579 $142,606,682 -15.10%
Wed 12/05/18 44 $13.40 $16.64 $13.40 $16.45 $4,695,140 $129,565,698 18.51%
Tue 12/04/18 47 $11.86 $14.18 $11.83 $13.34 $3,344,289 $115,949,111 11.14%
Mon 12/03/18 51 $11.42 $13.38 $10.32 $11.89 $1,422,712 $100,213,446 3.96%
Sun 12/02/18 49 $12.12 $12.56 $11.17 $11.37 $1,599,793 $102,694,866 -6.62%
Sat 12/01/18 49 $11.76 $13.05 $11.71 $12.01 $2,718,221 $108,646,560 2.07%
Fri 11/30/18 51 $11.24 $11.89 $10.37 $11.86 $1,383,622 $96,391,495 5.24%
Thu 11/29/18 53 $10.11 $11.27 $9.91 $11.04 $2,204,913 $92,271,613 8.44%
Wed 11/28/18 53 $8.67 $10.50 $7.40 $10.06 $2,456,236 $75,786,000 13.82%
Tue 11/27/18 52 $9.21 $9.49 $7.45 $8.93 $3,848,136 $74,792,536 -3.06%
Mon 11/26/18 51 $9.62 $12.12 $9.33 $9.39 $3,230,187 $90,076,565 -2.40%
Sun 11/25/18 54 $8.72 $10.07 $8.18 $9.72 $2,574,674 $77,904,140 10.31%
Sat 11/24/18 56 $8.70 $9.58 $8.06 $8.70 $2,910,753 $77,559,845 -0.02%
Fri 11/23/18 57 $8.71 $9.48 $7.91 $8.83 $2,522,081 $77,079,765 1.30%
Thu 11/22/18 58 $8.84 $9.21 $8.16 $8.70 $2,154,032 $76,216,317 -1.62%
Wed 11/21/18 62 $8.16 $9.46 $7.73 $8.85 $3,119,511 $72,703,585 7.86%
Tue 11/20/18 74 $6.57 $8.56 $5.85 $8.37 $2,943,481 $61,314,367 21.58%
Mon 11/19/18 70 $8.54 $8.72 $6.39 $6.51 $5,723,592 $66,902,386 -31.15%
Sun 11/18/18 95 $6.12 $9.05 $6.00 $8.60 $1,473,525 $59,413,864 28.85%
Sat 11/17/18 96 $5.98 $6.30 $5.44 $6.11 $2,166,276 $51,598,520 2.18%
Fri 11/16/18 109 $4.87 $6.37 $4.86 $5.92 $1,875,200 $47,417,938 17.88%
Thu 11/15/18 120 $4.25 $4.93 $4.25 $4.86 $1,241,899 $40,800,767 12.50%
Wed 11/14/18 122 $4.94 $4.94 $3.75 $4.33 $638,421 $38,504,777 -13.93%
Tue 11/13/18 137 $4.23 $5.00 $4.19 $4.80 $164,091 $38,374,006 11.91%
Mon 11/12/18 131 $4.36 $4.46 $4.17 $4.26 $76,344 $38,164,220 -2.45%
Sun 11/11/18 133 $4.45 $4.49 $4.31 $4.32 $52,730 $38,405,032 -3.02%
Sat 11/10/18 137 $4.34 $4.50 $4.34 $4.47 $44,037 $38,418,937 2.79%
Fri 11/09/18 132 $4.54 $4.57 $4.33 $4.33 $45,274 $39,237,002 -4.86%
Thu 11/08/18 131 $4.60 $4.69 $4.51 $4.54 $78,188 $40,064,249 -1.32%
Wed 11/07/18 127 $4.74 $4.80 $4.57 $4.59 $185,134 $40,911,432 -3.30%
Tue 11/06/18 129 $4.57 $4.58 $4.47 $4.58 $52,636 $39,559,924 0.13%
Mon 11/05/18 131 $4.45 $4.65 $4.45 $4.57 $97,952 $40,171,125 2.65%
Sun 11/04/18 128 $4.54 $4.59 $4.44 $4.47 $83,950 $39,517,072 -1.75%
Sat 11/03/18 130 $4.57 $4.71 $4.51 $4.55 $127,550 $40,136,963 -0.32%
Fri 11/02/18 127 $4.76 $4.78 $4.54 $4.61 $160,733 $40,931,368 -3.39%
Thu 11/01/18 122 $4.71 $4.78 $4.49 $4.75 $195,246 $40,578,689 0.85%
Wed 10/31/18 128 $4.63 $4.76 $4.49 $4.70 $110,066 $40,432,523 1.50%
Tue 10/30/18 129 $4.61 $4.65 $4.46 $4.61 $190,734 $39,870,986 0.13%
Mon 10/29/18 123 $4.87 $4.94 $4.50 $4.58 $178,424 $42,089,503 -6.30%
Sun 10/28/18 128 $4.71 $4.91 $4.68 $4.86 $112,137 $41,883,303 3.14%
Sat 10/27/18 128 $4.70 $4.83 $4.57 $4.69 $143,689 $40,891,877 -0.06%
Fri 10/26/18 132 $4.66 $4.81 $4.53 $4.73 $358,212 $41,033,229 1.67%
Thu 10/25/18 137 $4.38 $4.84 $4.34 $4.72 $239,036 $39,436,307 7.33%
Wed 10/24/18 140 $4.27 $4.47 $4.17 $4.38 $112,195 $37,836,754 2.58%
Tue 10/23/18 131 $4.47 $4.55 $4.20 $4.21 $91,964 $38,532,119 -6.30%
Mon 10/22/18 134 $4.37 $4.47 $4.21 $4.46 $135,966 $37,802,745 1.88%
Sun 10/21/18 140 $4.17 $4.59 $4.11 $4.33 $96,048 $37,725,392 3.77%
Sat 10/20/18 139 $4.10 $4.20 $4.08 $4.17 $68,905 $36,129,507 1.62%
Fri 10/19/18 139 $4.08 $4.22 $4.04 $4.10 $114,371 $35,812,441 0.72%
Thu 10/18/18 137 $4.19 $4.23 $4.09 $4.13 $30,965 $36,321,203 -1.46%
Wed 10/17/18 139 $4.15 $4.27 $4.13 $4.16 $50,013 $36,694,456 0.22%
Tue 10/16/18 134 $4.25 $4.30 $4.17 $4.17 $49,409 $36,924,819 -2.05%
Mon 10/15/18 133 $4.08 $4.62 $3.93 $4.24 $70,352 $36,181,031 3.82%
Sun 10/14/18 135 $3.96 $4.11 $3.94 $4.11 $42,493 $34,961,672 3.75%
Sat 10/13/18 136 $4.00 $4.03 $3.94 $3.96 $100,858 $34,949,186 -1.03%
Fri 10/12/18 131 $4.18 $4.27 $3.92 $4.02 $155,654 $35,512,305 -3.97%
Thu 10/11/18 131 $4.49 $4.61 $4.05 $4.20 $139,409 $37,920,946 -6.90%
Wed 10/10/18 128 $4.58 $4.58 $4.18 $4.49 $173,106 $38,616,425 -1.90%
Tue 10/09/18 126 $4.65 $4.72 $4.54 $4.54 $48,180 $40,495,860 -2.30%
Mon 10/08/18 128 $4.52 $4.74 $4.48 $4.69 $79,192 $39,734,756 3.58%
Sun 10/07/18 126 $4.66 $4.70 $4.47 $4.47 $148,314 $40,325,160 -4.11%
Sat 10/06/18 123 $4.83 $4.87 $4.58 $4.69 $131,243 $41,695,279 -3.09%
Fri 10/05/18 117 $4.97 $4.98 $4.79 $4.84 $56,497 $42,851,897 -2.59%
Thu 10/04/18 117 $4.94 $5.07 $4.88 $4.97 $53,633 $43,601,294 0.54%
Wed 10/03/18 116 $5.15 $5.15 $4.94 $4.94 $73,059 $44,019,558 -4.16%
Tue 10/02/18 113 $5.09 $5.28 $5.04 $5.13 $75,961 $44,951,323 0.75%
Mon 10/01/18 114 $5.14 $5.28 $5.00 $5.07 $77,583 $44,915,959 -1.27%
Sun 09/30/18 113 $5.10 $5.22 $4.98 $5.18 $47,294 $44,367,779 1.51%
Sat 09/29/18 115 $5.07 $5.11 $4.92 $5.03 $59,398 $43,727,036 -0.77%
Fri 09/28/18 113 $5.12 $5.29 $5.00 $5.08 $167,012 $44,784,107 -0.80%
Thu 09/27/18 110 $5.05 $5.25 $4.90 $5.12 $124,626 $44,292,272 1.30%
Wed 09/26/18 109 $4.98 $5.24 $4.88 $5.03 $117,660 $44,335,540 1.04%
Tue 09/25/18 110 $5.10 $5.10 $4.67 $4.97 $201,596 $42,674,944 -2.64%
Mon 09/24/18 111 $5.26 $5.28 $5.06 $5.09 $86,925 $45,341,008 -3.20%
Sun 09/23/18 108 $5.40 $5.42 $5.22 $5.27 $184,955 $46,573,993 -2.48%
Sat 09/22/18 110 $5.31 $5.40 $5.15 $5.36 $282,084 $45,977,318 0.91%
Fri 09/21/18 112 $4.74 $5.39 $4.70 $5.29 $225,850 $43,529,220 10.47%
Thu 09/20/18 114 $4.54 $4.75 $4.39 $4.71 $126,181 $39,329,309 3.61%
Wed 09/19/18 118 $4.29 $4.63 $4.29 $4.55 $83,972 $38,740,773 5.76%
Tue 09/18/18 112 $4.40 $4.49 $4.12 $4.29 $35,431 $37,936,803 -2.67%
Mon 09/17/18 114 $4.76 $4.88 $4.35 $4.40 $39,061 $40,422,402 -8.20%
Sun 09/16/18 113 $4.76 $4.84 $4.54 $4.75 $72,628 $40,686,055 -0.18%
Sat 09/15/18 115 $4.62 $4.88 $4.51 $4.77 $123,113 $40,707,206 3.19%
Fri 09/14/18 113 $4.88 $4.98 $4.45 $4.62 $132,856 $41,506,325 -5.64%
Thu 09/13/18 115 $4.51 $4.98 $4.50 $4.90 $150,945 $41,124,317 7.85%
Wed 09/12/18 113 $4.58 $4.61 $4.15 $4.47 $268,155 $38,094,833 -2.44%
Tue 09/11/18 123 $4.21 $4.69 $4.08 $4.60 $489,845 $37,606,480 8.45%
Mon 09/10/18 114 $4.79 $4.85 $4.05 $4.18 $80,064 $40,994,661 -14.57%
Sun 09/09/18 112 $4.82 $4.96 $4.61 $4.80 $118,226 $42,145,472 -0.27%
Sat 09/08/18 111 $5.15 $5.24 $4.77 $4.82 $71,429 $44,247,377 -6.86%
Fri 09/07/18 110 $5.37 $5.37 $4.95 $5.16 $179,724 $44,896,835 -3.97%
Thu 09/06/18 111 $5.26 $5.40 $5.00 $5.38 $430,131 $45,362,931 2.23%
Wed 09/05/18 106 $6.93 $7.01 $5.44 $5.44 $337,349 $54,821,078 -27.18%
Tue 09/04/18 110 $6.51 $7.06 $6.46 $6.83 $269,764 $59,074,925 4.64%
Mon 09/03/18 109 $6.50 $6.80 $6.16 $6.53 $222,304 $56,725,953 0.41%
Sun 09/02/18 112 $6.57 $6.63 $6.02 $6.37 $255,686 $55,516,316 -3.05%
Sat 09/01/18 112 $5.83 $6.58 $5.82 $6.58 $144,820 $53,728,476 11.29%
Fri 08/31/18 115 $5.78 $5.85 $5.63 $5.78 $59,509 $50,165,961 -0.03%
Thu 08/30/18 112 $6.00 $6.03 $5.51 $5.79 $134,828 $50,087,993 -3.59%
Wed 08/29/18 110 $6.19 $6.22 $5.77 $6.00 $283,345 $52,751,795 -3.16%
Tue 08/28/18 115 $5.54 $6.28 $5.32 $6.19 $166,558 $49,048,272 10.49%
Mon 08/27/18 114 $5.35 $5.47 $5.13 $5.47 $68,706 $46,272,459 2.19%
Sun 08/26/18 116 $5.43 $5.45 $5.01 $5.33 $145,573 $46,041,704 -1.85%
Sat 08/25/18 119 $5.12 $5.62 $5.12 $5.43 $162,147 $46,589,859 5.78%
Fri 08/24/18 121 $4.79 $5.21 $4.70 $5.14 $121,430 $42,910,683 6.87%
Thu 08/23/18 120 $4.74 $4.85 $4.68 $4.79 $197,771 $41,613,616 1.09%
Wed 08/22/18 117 $5.08 $5.44 $4.68 $4.77 $280,395 $44,529,914 -6.39%
Tue 08/21/18 117 $5.12 $5.44 $5.04 $5.09 $598,743 $45,557,917 -0.57%
Mon 08/20/18 108 $6.01 $6.21 $5.69 $5.71 $195,882 $52,095,348 -5.20%
Sun 08/19/18 107 $5.98 $6.17 $5.57 $6.02 $370,559 $51,180,308 0.75%
Sat 08/18/18 116 $5.64 $6.24 $5.28 $5.99 $415,848 $48,500,065 5.95%
Fri 08/17/18 111 $5.14 $5.69 $5.09 $5.62 $734,667 $47,749,243 8.53%
Thu 08/16/18 118 $4.77 $4.83 $4.20 $4.62 $174,624 $39,304,040 -3.34%
Wed 08/15/18 111 $4.55 $4.81 $4.53 $4.77 $383,254 $40,912,397 4.71%
Tue 08/14/18 124 $4.41 $4.79 $4.06 $4.69 $761,801 $38,277,622 5.88%
Mon 08/13/18 117 $5.43 $5.76 $4.24 $4.42 $406,037 $45,299,645 -22.88%
Sun 08/12/18 113 $5.89 $5.89 $5.17 $5.35 $318,430 $47,703,892 -10.01%
Sat 08/11/18 115 $5.91 $6.01 $5.56 $5.94 $110,956 $50,219,996 0.58%
Fri 08/10/18 114 $6.43 $6.51 $5.81 $5.90 $77,589 $54,521,160 -9.00%
Thu 08/09/18 116 $6.07 $6.60 $5.96 $6.44 $115,803 $54,533,323 5.75%
Wed 08/08/18 113 $6.78 $6.78 $5.94 $6.07 $109,786 $55,559,232 -11.72%
Tue 08/07/18 117 $6.79 $7.26 $6.78 $6.80 $97,669 $61,585,475 0.07%
Mon 08/06/18 118 $6.87 $7.24 $6.68 $6.79 $74,655 $60,559,973 -1.20%
Sun 08/05/18 114 $6.88 $6.95 $6.69 $6.84 $105,881 $59,608,902 -0.63%
Sat 08/04/18 114 $7.46 $7.60 $6.83 $6.88 $136,835 $62,848,081 -8.39%
Fri 08/03/18 115 $7.64 $7.72 $7.06 $7.46 $370,430 $64,767,404 -2.42%
Thu 08/02/18 115 $7.94 $8.17 $7.14 $7.64 $451,200 $67,455,370 -3.92%
Wed 08/01/18 110 $8.33 $8.45 $7.66 $7.93 $420,045 $70,472,180 -5.00%
Tue 07/31/18 107 $9.42 $9.48 $8.09 $8.34 $650,619 $75,856,102 -12.91%
Mon 07/30/18 108 $9.53 $9.86 $8.68 $9.38 $523,184 $81,442,227 -1.60%
Sun 07/29/18 114 $9.18 $10.00 $8.91 $9.54 $344,251 $81,208,544 3.82%
Sat 07/28/18 117 $8.97 $9.25 $8.81 $9.14 $213,702 $78,396,713 1.86%
Fri 07/27/18 115 $8.74 $9.32 $8.29 $8.91 $487,671 $76,970,847 1.92%
Thu 07/26/18 112 $9.77 $9.81 $8.61 $8.73 $873,570 $80,390,298 -11.96%
Wed 07/25/18 115 $8.96 $10.65 $8.69 $9.84 $2,034,531 $82,996,958 8.93%
Tue 07/24/18 108 $9.89 $9.91 $8.58 $8.95 $1,516,542 $79,721,771 -10.51%
Mon 07/23/18 108 $9.67 $10.30 $9.59 $9.95 $366,384 $86,875,103 2.79%
Sun 07/22/18 105 $10.09 $10.15 $9.56 $9.67 $254,490 $86,558,713 -4.26%
Fri 07/13/18 95 $10.10 $10.22 $9.80 $9.94 $100,749 $88,081,028 -1.69%
Thu 07/12/18 91 $11.04 $11.29 $9.93 $9.96 $153,011 $91,842,387 -10.80%
Wed 07/11/18 89 $11.27 $11.31 $10.68 $10.94 $133,979 $96,083,996 -3.01%
Tue 07/10/18 94 $11.76 $12.23 $10.77 $11.20 $189,786 $100,203,195 -4.98%
Mon 07/09/18 97 $11.81 $11.90 $11.34 $11.67 $174,595 $101,725,371 -1.19%
Sun 07/08/18 97 $11.29 $11.85 $10.97 $11.78 $332,348 $99,491,829 4.17%
Sat 07/07/18 105 $10.02 $11.63 $9.64 $11.35 $396,719 $95,258,304 11.77%
Fri 07/06/18 102 $10.74 $10.81 $9.80 $10.09 $151,192 $91,448,335 -6.46%
Thu 07/05/18 101 $11.23 $11.49 $10.61 $10.81 $134,755 $96,035,133 -3.91%
Wed 07/04/18 99 $10.71 $11.34 $10.00 $11.22 $152,365 $91,720,264 4.55%
Tue 07/03/18 101 $10.57 $10.87 $10.22 $10.25 $282,851 $92,473,600 -3.17%
Mon 07/02/18 110 $9.02 $10.79 $8.91 $10.57 $168,740 $85,533,437 14.69%
Sun 07/01/18 109 $8.98 $9.21 $8.77 $9.09 $81,457 $78,621,241 1.32%
Sat 06/30/18 107 $8.53 $9.27 $8.51 $8.82 $293,176 $78,201,293 3.37%
Fri 06/29/18 102 $8.41 $8.90 $7.69 $8.61 $201,693 $71,720,382 2.34%
Thu 06/28/18 98 $9.11 $9.32 $8.99 $9.01 $104,212 $80,017,228 -1.16%
Wed 06/27/18 98 $9.25 $9.48 $8.89 $9.22 $109,940 $79,767,117 -0.34%
Tue 06/26/18 96 $9.73 $9.89 $9.26 $9.26 $137,139 $83,387,654 -5.08%
Mon 06/25/18 97 $9.74 $10.16 $9.34 $9.76 $686,946 $85,233,765 0.19%
Sun 06/24/18 95 $10.18 $10.77 $8.31 $9.05 $172,909 $87,119,380 -12.47%
Sat 06/23/18 95 $10.70 $10.92 $10.19 $10.30 $193,850 $91,825,175 -3.83%
Fri 06/22/18 96 $11.94 $12.00 $10.38 $10.69 $252,844 $100,049,415 -11.65%
Thu 06/21/18 98 $11.78 $12.45 $11.66 $12.09 $221,234 $105,289,346 2.56%
Wed 06/20/18 98 $11.98 $12.38 $11.38 $11.89 $302,065 $103,742,823 -0.80%
Tue 06/19/18 102 $11.18 $12.49 $11.16 $11.98 $660,959 $104,599,035 6.70%
Mon 06/18/18 104 $10.93 $11.28 $10.50 $11.15 $159,275 $94,651,458 1.96%
Sun 06/17/18 109 $10.40 $11.03 $10.39 $10.90 $92,835 $93,248,974 4.65%
Sat 06/16/18 105 $11.10 $11.10 $10.21 $10.29 $129,427 $93,248,768 -7.83%
Fri 06/15/18 110 $9.87 $11.18 $9.87 $11.16 $385,754 $93,821,376 11.59%
Thu 06/14/18 111 $8.91 $10.24 $8.83 $9.67 $1,024,990 $83,929,143 7.91%
Wed 06/13/18 105 $11.81 $11.88 $9.24 $9.24 $531,910 $97,570,470 -27.88%
Tue 06/12/18 101 $12.39 $12.51 $11.58 $11.87 $642,020 $105,686,501 -4.37%
Mon 06/11/18 99 $13.84 $13.84 $10.95 $12.39 $1,789,209 $109,432,447 -11.73%
Sun 06/10/18 102 $14.90 $15.40 $13.62 $13.86 $248,854 $127,550,817 -7.51%
Sat 06/09/18 104 $14.84 $15.41 $14.80 $14.98 $469,386 $132,511,561 0.96%
Fri 06/08/18 98 $16.32 $16.68 $14.37 $14.90 $388,554 $136,812,736 -9.59%
Thu 06/07/18 94 $16.86 $17.04 $16.30 $16.32 $471,724 $144,841,128 -3.31%
Wed 06/06/18 99 $16.14 $17.61 $15.89 $16.99 $236,162 $143,723,492 4.99%
Tue 06/05/18 95 $16.38 $16.80 $15.39 $16.12 $546,008 $141,330,152 -1.60%
Mon 06/04/18 102 $16.66 $17.79 $16.24 $16.38 $1,043,207 $147,530,053 -1.69%
Sun 06/03/18 104 $16.00 $17.31 $15.84 $16.67 $828,362 $143,648,953 4.04%
Tue 05/29/18 99 $14.61 $15.58 $13.75 $15.41 $2,372,730 $131,202,061 5.21%
Mon 05/28/18 94 $16.59 $16.81 $14.62 $14.72 $1,679,391 $139,825,983 -12.68%
Sun 05/27/18 96 $16.83 $16.99 $16.33 $16.49 $1,438,387 $145,885,130 -2.08%
Sat 05/26/18 97 $16.65 $17.80 $16.56 $16.79 $1,776,709 $149,745,424 0.86%
Fri 05/25/18 95 $17.37 $17.90 $16.49 $16.62 $1,739,368 $149,863,198 -4.50%
Thu 05/24/18 92 $16.79 $17.88 $16.16 $17.45 $3,242,640 $149,856,208 3.81%
Wed 05/23/18 90 $19.31 $19.37 $15.99 $16.81 $2,855,744 $155,392,349 -14.84%
Tue 05/22/18 88 $21.25 $21.46 $19.17 $19.33 $1,390,063 $179,101,826 -9.94%
Mon 05/21/18 107 $17.67 $21.73 $17.67 $21.31 $1,925,448 $170,021,387 17.06%
Sun 05/20/18 103 $17.93 $18.52 $15.40 $18.09 $1,123,653 $149,588,966 0.87%
Sat 05/19/18 110 $16.36 $18.59 $14.74 $17.90 $1,402,836 $144,934,701 8.61%
Fri 05/18/18 103 $17.64 $17.85 $15.26 $16.01 $1,109,498 $149,077,917 -10.16%
Thu 05/17/18 106 $18.43 $18.61 $16.91 $16.91 $1,077,341 $155,410,538 -9.03%
Wed 05/16/18 104 $18.99 $19.41 $17.53 $18.57 $1,381,673 $159,515,027 -2.26%
Tue 05/15/18 98 $21.00 $21.00 $18.33 $18.52 $1,103,053 $170,871,022 -13.38%
Mon 05/14/18 99 $20.24 $21.22 $18.56 $20.97 $1,006,286 $172,112,905 3.49%
Sun 05/13/18 102 $18.63 $20.61 $18.12 $20.38 $937,292 $171,785,309 8.57%
Sat 05/12/18 99 $19.15 $19.77 $17.79 $19.03 $1,507,114 $163,527,583 -0.62%
Fri 05/11/18 96 $21.65 $22.01 $19.06 $19.09 $1,879,550 $176,938,737 -13.41%
Thu 05/10/18 102 $21.69 $22.37 $20.14 $21.23 $1,918,832 $186,651,273 -2.17%
Wed 05/09/18 99 $22.20 $22.50 $20.93 $21.70 $2,218,172 $189,805,650 -2.31%
Tue 05/08/18 94 $23.60 $23.60 $21.75 $22.84 $2,115,532 $198,430,020 -3.29%
Mon 05/07/18 96 $23.65 $23.84 $21.04 $22.92 $1,967,996 $199,525,757 -3.21%
Sun 05/06/18 93 $26.00 $26.73 $23.41 $23.57 $2,379,167 $214,495,374 -10.32%
Sat 05/05/18 92 $27.51 $28.33 $24.89 $26.44 $2,235,497 $237,125,833 -4.06%
Fri 05/04/18 88 $27.76 $28.94 $27.20 $27.75 $2,469,603 $244,053,295 -0.03%
Sun 04/29/18 81 $28.78 $30.68 $28.29 $29.01 $2,487,971 $255,870,438 0.82%
Sat 04/28/18 77 $29.19 $30.30 $27.32 $29.62 $2,677,653 $254,001,974 1.47%
Fri 04/27/18 78 $29.40 $30.40 $27.95 $28.44 $3,136,981 $254,850,624 -3.39%
Thu 04/26/18 76 $27.53 $29.15 $26.48 $28.64 $3,279,610 $243,855,433 3.86%
Wed 04/25/18 75 $30.78 $31.52 $27.68 $27.68 $4,635,012 $256,240,343 -11.19%
Tue 04/24/18 74 $29.93 $31.32 $29.93 $31.11 $2,967,803 $267,639,105 3.81%
Mon 04/23/18 71 $30.49 $31.20 $28.98 $29.98 $2,360,365 $262,246,265 -1.70%
Sun 04/22/18 69 $30.48 $31.06 $28.78 $30.98 $2,525,338 $260,902,812 1.62%
Sat 04/21/18 68 $29.65 $30.50 $28.72 $29.70 $3,526,356 $258,454,986 0.17%
Fri 04/20/18 69 $28.45 $30.20 $28.45 $29.72 $3,122,994 $256,357,928 4.25%
Thu 04/19/18 68 $27.16 $29.63 $27.16 $28.97 $2,829,329 $247,484,650 6.22%
Wed 04/18/18 67 $25.90 $27.98 $25.86 $27.42 $2,431,258 $234,826,558 5.55%
Tue 04/17/18 67 $25.56 $27.30 $25.14 $25.93 $2,801,097 $229,240,174 1.46%
Mon 04/16/18 65 $26.66 $27.34 $25.03 $25.22 $2,291,726 $227,603,925 -5.71%
Sun 04/15/18 64 $24.80 $27.14 $24.53 $26.34 $1,888,650 $225,580,149 5.84%
Sat 04/14/18 64 $25.40 $27.13 $24.58 $25.32 $1,551,600 $226,377,878 -0.31%
Fri 04/13/18 64 $26.20 $27.65 $25.20 $25.67 $2,514,454 $231,164,880 -2.05%
Thu 04/12/18 67 $20.84 $26.52 $20.70 $26.52 $1,604,884 $202,660,711 21.42%
Wed 04/11/18 67 $20.27 $21.04 $19.87 $21.04 $516,984 $177,657,798 3.67%
Tue 04/10/18 66 $19.87 $20.53 $19.40 $20.30 $482,537 $173,192,709 2.14%
Mon 04/09/18 65 $20.24 $21.74 $19.32 $19.72 $516,782 $179,466,254 -2.66%
Sun 04/08/18 65 $20.75 $21.13 $20.25 $20.61 $457,895 $180,868,465 -0.65%
Sat 04/07/18 64 $19.10 $20.98 $18.86 $20.29 $481,144 $172,555,213 5.86%
Fri 04/06/18 65 $19.73 $20.95 $18.69 $18.92 $1,084,013 $171,802,758 -4.29%
Thu 04/05/18 65 $19.49 $20.11 $18.89 $19.56 $713,070 $171,337,623 0.38%
Wed 04/04/18 63 $21.53 $21.67 $19.08 $19.34 $814,565 $177,407,021 -11.35%
Tue 04/03/18 63 $20.53 $22.41 $20.24 $21.61 $1,146,978 $186,868,850 4.98%
Mon 04/02/18 64 $19.72 $20.76 $19.28 $20.76 $1,159,773 $175,065,963 5.03%
Sun 04/01/18 65 $19.25 $19.43 $17.27 $18.34 $1,090,306 $162,063,153 -4.96%
Sat 03/31/18 70 $17.79 $20.36 $17.55 $19.45 $1,910,189 $168,755,716 8.58%
Fri 03/30/18 65 $19.42 $19.56 $17.09 $17.49 $1,924,672 $159,291,504 -10.99%
Thu 03/29/18 65 $23.28 $24.22 $19.07 $19.54 $1,926,266 $187,444,817 -19.14%
Wed 03/28/18 63 $23.65 $25.09 $23.28 $23.30 $1,360,327 $210,418,462 -1.49%
Tue 03/27/18 64 $24.50 $25.46 $22.72 $23.87 $3,485,622 $209,949,294 -2.61%
Mon 03/26/18 69 $23.71 $26.97 $22.93 $24.37 $3,262,106 $216,213,489 2.72%
Sun 03/25/18 69 $22.81 $24.22 $22.81 $23.60 $1,207,755 $206,490,429 3.34%
Sat 03/24/18 69 $23.15 $24.46 $22.61 $22.92 $1,463,770 $206,767,977 -0.98%
Fri 03/23/18 59 $25.32 $25.32 $21.64 $23.06 $2,492,188 $198,991,147 -9.83%
Thu 03/22/18 59 $26.18 $26.61 $23.03 $25.60 $2,971,070 $218,815,581 -2.29%
Wed 03/21/18 66 $23.36 $27.10 $23.36 $26.57 $1,679,966 $219,004,281 12.09%
Tue 03/20/18 56 $25.79 $26.40 $21.31 $23.36 $1,401,763 $207,041,019 -10.43%
Mon 03/19/18 62 $21.33 $25.85 $20.81 $25.43 $2,906,617 $195,816,413 16.12%
Sun 03/18/18 61 $21.23 $22.25 $16.48 $21.40 $2,428,124 $176,461,170 0.80%
Sat 03/17/18 52 $27.37 $27.44 $20.99 $21.35 $2,027,257 $199,345,676 -28.20%
Fri 03/16/18 61 $22.54 $29.00 $20.89 $27.92 $2,721,034 $206,787,059 19.25%
Thu 03/15/18 64 $23.11 $23.63 $20.90 $22.25 $2,451,078 $193,503,212 -3.88%
Wed 03/14/18 63 $26.38 $27.62 $22.51 $23.54 $1,521,218 $222,451,036 -12.06%
Tue 03/13/18 64 $26.33 $27.71 $25.52 $26.90 $1,540,923 $233,292,113 2.12%
Mon 03/12/18 63 $27.06 $28.56 $25.52 $26.88 $1,689,843 $237,835,250 -0.69%
Sun 03/11/18 62 $25.70 $28.55 $24.43 $27.35 $1,992,555 $229,581,445 6.03%
Sat 03/10/18 65 $26.04 $27.30 $25.09 $25.47 $2,534,876 $229,852,077 -2.26%
Fri 03/09/18 66 $25.67 $26.04 $23.04 $25.94 $2,428,815 $215,011,062 1.04%
Thu 03/08/18 64 $28.11 $29.41 $25.52 $25.53 $2,628,959 $239,869,421 -10.10%
Wed 03/07/18 68 $29.67 $36.49 $25.61 $28.20 $1,889,292 $259,860,171 -5.22%
Tue 03/06/18 65 $35.17 $35.17 $29.44 $29.53 $2,775,759 $285,112,704 -19.12%
Mon 03/05/18 62 $35.78 $36.41 $34.95 $35.19 $3,833,505 $311,739,902 -1.68%
Sun 03/04/18 65 $35.31 $35.62 $33.36 $35.62 $4,179,087 $298,798,370 0.88%
Sat 03/03/18 62 $36.30 $36.96 $35.13 $35.38 $6,009,264 $313,585,602 -2.61%
Fri 03/02/18 67 $34.03 $36.58 $33.27 $35.75 $5,476,659 $304,538,036 4.83%
Thu 03/01/18 68 $31.44 $34.15 $31.27 $34.04 $5,087,546 $285,295,568 7.65%
Wed 02/28/18 67 $34.64 $36.07 $31.44 $31.44 $5,732,713 $292,064,739 -10.18%
Tue 02/27/18 72 $32.83 $36.02 $31.65 $34.63 $4,920,086 $287,086,904 5.21%
Mon 02/26/18 74 $29.75 $33.33 $29.58 $32.84 $2,914,389 $273,170,946 9.39%
Sun 02/25/18 78 $27.85 $29.89 $27.50 $29.75 $2,803,123 $247,922,567 6.41%
Sat 02/24/18 78 $29.37 $29.76 $26.79 $27.92 $3,764,739 $246,352,354 -5.18%
Fri 02/23/18 77 $28.49 $29.89 $26.87 $28.84 $3,772,082 $246,366,176 1.21%
Thu 02/22/18 79 $27.92 $29.69 $26.41 $28.38 $4,690,768 $245,832,937 1.61%
Wed 02/21/18 81 $29.01 $31.94 $27.35 $27.97 $6,546,307 $257,615,176 -3.73%
Tue 02/20/18 77 $32.87 $34.00 $28.70 $28.70 $5,226,820 $284,766,139 -14.52%
Mon 02/19/18 76 $32.43 $33.74 $32.10 $32.96 $3,343,701 $288,694,289 1.60%
Sun 02/18/18 76 $35.48 $36.05 $32.36 $32.55 $2,966,878 $297,060,493 -9.01%
Sat 02/17/18 79 $33.36 $36.17 $33.05 $35.99 $4,419,254 $307,213,672 7.31%
Fri 02/16/18 77 $32.90 $33.58 $31.52 $33.43 $4,594,987 $284,771,549 1.58%
Thu 02/15/18 77 $31.33 $33.08 $30.73 $32.84 $5,656,310 $279,294,070 4.61%
Wed 02/14/18 76 $29.86 $31.64 $29.55 $31.64 $6,736,574 $265,849,947 5.62%
Tue 02/13/18 81 $28.62 $30.44 $27.60 $29.81 $6,995,056 $254,865,680 3.97%
Mon 02/12/18 80 $25.63 $29.53 $25.63 $28.70 $4,206,221 $245,406,261 10.70%
Sun 02/11/18 80 $27.05 $27.08 $24.23 $25.80 $5,177,095 $225,847,476 -4.83%
Sat 02/10/18 81 $28.15 $29.91 $25.99 $27.07 $6,161,620 $244,273,685 -4.00%
Fri 02/09/18 82 $25.69 $28.71 $24.65 $28.20 $5,475,113 $230,374,998 8.89%
Thu 02/08/18 82 $23.50 $26.61 $23.41 $25.85 $6,311,165 $221,803,261 9.12%
Wed 02/07/18 77 $26.58 $26.59 $22.79 $23.65 $6,251,839 $217,606,195 -12.39%
Tue 02/06/18 78 $21.34 $27.10 $18.28 $26.21 $5,270,595 $190,099,381 18.60%
Mon 02/05/18 80 $26.95 $27.37 $20.12 $21.43 $4,932,420 $213,030,303 -25.75%
Sun 02/04/18 79 $31.65 $32.86 $24.05 $26.76 $5,695,947 $256,595,134 -18.30%
Sat 02/03/18 77 $29.46 $33.33 $26.55 $31.68 $7,920,469 $265,174,212 7.01%
Fri 02/02/18 77 $31.13 $31.13 $22.46 $29.49 $10,002,006 $243,633,185 -5.54%
Thu 02/01/18 74 $38.89 $39.39 $29.42 $31.18 $8,923,824 $301,549,827 -24.73%
Wed 01/31/18 73 $38.37 $39.58 $36.87 $38.61 $6,233,791 $333,253,962 0.63%
Tue 01/30/18 73 $44.20 $44.57 $36.79 $38.37 $4,220,358 $363,441,107 -15.18%
Mon 01/29/18 71 $46.84 $47.29 $43.77 $44.35 $4,458,495 $393,222,958 -5.61%
Sun 01/28/18 74 $44.94 $47.58 $44.94 $46.78 $5,941,799 $406,961,041 3.94%
Sat 01/27/18 73 $44.30 $46.47 $43.81 $45.00 $6,635,585 $393,447,737 1.56%
Fri 01/26/18 69 $47.17 $48.20 $39.77 $44.49 $5,751,797 $386,553,446 -6.01%
Thu 01/25/18 68 $47.83 $49.99 $44.24 $46.84 $8,301,479 $411,494,429 -2.11%
Wed 01/24/18 65 $46.95 $49.34 $45.84 $47.58 $9,317,715 $412,059,210 1.33%
Tue 01/23/18 66 $45.07 $49.40 $41.34 $47.21 $10,487,832 $395,989,028 4.53%
Mon 01/22/18 67 $48.25 $51.18 $41.14 $44.18 $11,682,735 $412,836,638 -9.21%
Sun 01/21/18 66 $58.73 $59.33 $46.12 $47.76 $14,786,897 $449,419,720 -22.97%
Sat 01/20/18 67 $51.18 $60.20 $51.18 $58.88 $17,268,144 $494,168,102 13.07%
Fri 01/19/18 70 $45.94 $52.58 $44.34 $51.21 $13,929,985 $430,542,822 10.29%
Thu 01/18/18 70 $43.20 $50.56 $40.88 $45.59 $17,533,994 $401,937,666 5.25%
Wed 01/17/18 65 $42.60 $45.71 $32.22 $42.85 $20,862,947 $348,412,078 0.59%
Tue 01/16/18 67 $58.84 $58.84 $33.75 $41.43 $20,472,677 $433,566,975 -42.02%
Mon 01/15/18 66 $64.28 $66.27 $57.83 $57.83 $22,560,406 $554,451,680 -11.16%
Sun 01/14/18 71 $62.30 $69.04 $61.29 $64.40 $20,977,365 $563,727,912 3.27%
Sat 01/13/18 69 $62.60 $64.89 $61.17 $61.87 $18,679,673 $550,878,181 -1.17%
Fri 01/12/18 69 $57.20 $62.62 $52.16 $62.62 $22,984,490 $515,122,580 8.65%
Thu 01/11/18 67 $65.36 $66.62 $56.98 $57.60 $21,145,938 $541,010,469 -13.47%
Wed 01/10/18 70 $66.94 $70.48 $59.82 $65.36 $28,385,056 $571,260,586 -2.42%
Tue 01/09/18 61 $75.13 $79.47 $66.94 $66.94 $38,511,946 $641,526,372 -12.24%
Mon 01/08/18 65 $72.31 $78.58 $66.37 $74.84 $50,878,611 $634,131,930 3.38%
Sun 01/07/18 67 $63.80 $87.16 $63.44 $71.78 $36,546,786 $612,183,946 11.11%
Sat 01/06/18 58 $63.01 $68.23 $58.93 $63.41 $31,869,653 $552,191,090 0.64%
Fri 01/05/18 54 $66.52 $69.71 $58.50 $62.64 $36,140,535 $553,357,408 -6.21%
Thu 01/04/18 53 $66.55 $72.04 $63.86 $66.87 $42,607,313 $584,797,222 0.47%
Wed 01/03/18 53 $61.13 $69.70 $59.08 $66.42 $61,811,519 $556,012,130 7.97%
Tue 01/02/18 49 $64.81 $70.29 $57.59 $60.81 $96,592,467 $572,187,118 -6.57%
Mon 01/01/18 50 $57.71 $76.36 $52.01 $67.31 $58,671,003 $529,757,887 14.25%
Sun 12/31/17 57 $42.19 $57.48 $40.94 $56.80 $21,118,838 $396,898,733 25.72%
Sat 12/30/17 56 $47.10 $47.33 $38.04 $41.55 $20,093,197 $364,926,266 -13.35%
Fri 12/29/17 59 $41.56 $49.05 $41.36 $47.55 $16,136,078 $390,708,577 12.60%
Thu 12/28/17 58 $44.39 $44.70 $37.96 $41.31 $17,515,881 $355,836,382 -7.47%
Wed 12/27/17 54 $47.85 $47.85 $42.48 $44.13 $27,473,086 $390,877,979 -8.45%
Tue 12/26/17 53 $47.46 $47.71 $40.67 $47.48 $37,741,911 $377,624,054 0.04%
Mon 12/25/17 66 $35.56 $47.84 $34.37 $47.30 $23,760,791 $362,599,434 24.81%
Sun 12/24/17 61 $37.00 $37.29 $29.93 $35.45 $15,025,461 $295,232,112 -4.36%
Sat 12/23/17 62 $32.00 $41.37 $31.85 $36.65 $21,770,853 $322,939,642 12.69%
Fri 12/22/17 58 $41.69 $42.90 $23.47 $33.00 $23,620,036 $293,990,678 -26.33%
Thu 12/21/17 54 $43.75 $46.90 $38.59 $41.26 $27,386,081 $379,140,152 -6.03%
Wed 12/20/17 58 $41.38 $45.95 $35.97 $44.08 $21,397,679 $362,450,173 6.13%
Tue 12/19/17 59 $42.72 $46.44 $38.50 $41.59 $21,132,692 $373,706,810 -2.71%
Mon 12/18/17 54 $38.59 $44.69 $37.28 $42.61 $28,023,113 $351,452,983 9.42%
Sun 12/17/17 58 $30.95 $44.22 $30.95 $38.47 $16,801,782 $308,775,543 19.53%
Sat 12/16/17 50 $31.67 $32.09 $29.88 $30.64 $14,839,451 $270,166,463 -3.37%
Fri 12/15/17 50 $32.29 $32.88 $26.51 $31.32 $28,741,499 $257,176,870 -3.07%
Thu 12/14/17 54 $26.36 $35.82 $25.73 $32.02 $23,559,473 $263,033,490 17.66%
Wed 12/13/17 49 $27.24 $29.23 $25.33 $26.13 $12,136,280 $234,790,606 -4.25%
Tue 12/12/17 51 $23.78 $27.96 $22.79 $27.33 $9,915,779 $212,835,748 12.98%
Mon 12/11/17 59 $19.41 $23.91 $18.92 $23.62 $7,328,203 $188,326,937 17.82%
Sun 12/10/17 57 $21.74 $21.74 $18.64 $19.41 $7,321,359 $176,018,255 -12.00%
Sat 12/09/17 60 $20.27 $22.05 $20.03 $21.54 $10,000,195 $184,178,529 5.90%
Fri 12/08/17 61 $18.72 $21.93 $17.85 $20.87 $12,455,941 $176,806,528 10.30%
Thu 12/07/17 56 $22.27 $25.00 $18.95 $19.24 $11,018,951 $191,441,821 -15.75%
Wed 12/06/17 55 $25.46 $25.75 $21.61 $22.23 $8,195,169 $212,451,929 -14.53%
Tue 12/05/17 51 $23.56 $25.42 $23.56 $25.12 $7,297,968 $214,893,270 6.21%
Mon 12/04/17 51 $23.13 $24.36 $22.75 $23.60 $6,009,165 $203,867,154 1.99%
Sun 12/03/17 51 $22.35 $24.28 $21.43 $22.98 $4,046,708 $200,734,707 2.74%
Sat 12/02/17 50 $22.92 $23.20 $21.68 $22.06 $3,904,893 $196,199,399 -3.90%
Fri 12/01/17 45 $23.36 $23.36 $21.01 $22.92 $6,029,147 $193,570,404 -1.92%
Thu 11/30/17 49 $19.57 $23.40 $18.63 $23.40 $8,181,061 $185,602,645 16.37%
Wed 11/29/17 48 $23.58 $25.29 $19.17 $19.61 $7,485,592 $202,188,580 -20.24%
Tue 11/28/17 48 $22.82 $25.04 $22.82 $23.46 $5,741,090 $210,050,063 2.73%
Mon 11/27/17 44 $22.90 $23.44 $21.91 $22.94 $4,223,095 $198,327,981 0.17%
Sun 11/26/17 41 $23.24 $23.47 $21.82 $22.87 $4,320,358 $197,087,271 -1.62%
Sat 11/25/17 41 $22.15 $23.57 $22.12 $23.17 $4,164,591 $201,064,470 4.40%
Fri 11/24/17 40 $22.00 $22.41 $20.95 $22.10 $5,003,488 $190,558,809 0.45%
Thu 11/23/17 35 $23.08 $24.04 $22.23 $22.23 $7,213,217 $199,489,745 -3.82%
Wed 11/22/17 40 $19.77 $23.14 $19.77 $23.10 $6,182,117 $187,472,517 14.42%
Tue 11/21/17 40 $19.55 $21.05 $18.28 $19.85 $4,392,594 $171,233,349 1.51%
Mon 11/20/17 42 $18.87 $19.65 $18.38 $19.25 $3,193,742 $166,742,982 1.97%
Sun 11/19/17 41 $19.31 $19.68 $18.63 $18.93 $3,310,235 $168,100,537 -2.01%
Fri 11/17/17 41 $19.05 $19.23 $- $18.49 $8,639,271 $160,186,626 -3.00%
Thu 11/16/17 40 $19.37 $21.60 $18.66 $19.00 $10,203,898 $175,740,161 -1.92%
Wed 11/15/17 45 $17.86 $21.46 $17.16 $19.60 $3,686,042 $160,222,858 8.88%
Tue 11/14/17 44 $16.81 $18.13 $16.81 $17.84 $3,747,678 $153,206,687 5.74%
Mon 11/13/17 42 $16.18 $18.28 $16.18 $16.90 $5,515,499 $151,944,447 4.26%
Sun 11/12/17 38 $19.98 $21.01 $15.83 $16.26 $7,498,849 $153,485,408 -22.88%
Sat 11/11/17 43 $17.54 $19.96 $17.20 $19.72 $6,715,388 $159,812,895 11.03%
Fri 11/10/17 41 $21.28 $22.56 $16.73 $17.55 $11,879,584 $171,210,538 -21.29%
Thu 11/09/17 47 $16.99 $22.93 $16.99 $21.74 $5,873,458 $162,815,167 21.83%
Wed 11/08/17 44 $16.54 $17.76 $15.27 $17.17 $4,384,420 $142,492,600 3.67%
Tue 11/07/17 43 $16.21 $16.92 $15.07 $16.53 $5,773,580 $140,915,034 1.95%
Mon 11/06/17 48 $14.31 $16.25 $13.95 $16.23 $4,648,868 $128,656,040 11.86%
Sun 11/05/17 48 $14.18 $14.54 $13.59 $14.21 $4,735,576 $123,569,463 0.24%
Sat 11/04/17 46 $14.53 $14.64 $13.32 $14.23 $9,185,489 $123,171,325 -2.11%
Fri 11/03/17 55 $11.51 $16.30 $11.41 $14.56 $8,067,286 $118,276,588 20.89%
Thu 11/02/17 51 $12.57 $12.89 $11.47 $11.51 $6,478,336 $105,017,088 -9.21%
Wed 11/01/17 47 $14.58 $14.58 $12.42 $12.42 $4,028,523 $119,997,855 -17.42%
Tue 10/31/17 44 $15.30 $15.55 $14.27 $14.57 $3,822,410 $129,928,561 -4.99%
Mon 10/30/17 48 $14.67 $16.13 $14.61 $15.37 $4,043,133 $131,812,196 4.55%
Sun 10/29/17 46 $14.89 $15.84 $14.66 $14.66 $3,807,280 $131,993,669 -1.59%
Sat 10/28/17 46 $15.48 $16.00 $14.87 $14.95 $3,747,573 $135,900,536 -3.49%
Fri 10/27/17 48 $15.10 $15.61 $14.46 $15.47 $3,210,623 $130,472,246 2.39%
Thu 10/26/17 49 $15.47 $15.49 $14.69 $15.10 $1,814,671 $131,943,221 -2.49%
Wed 10/25/17 46 $15.98 $16.17 $14.95 $15.51 $2,288,649 $135,854,650 -3.04%
Tue 10/24/17 44 $15.03 $16.64 $14.37 $15.92 $3,110,003 $136,294,637 5.61%
Mon 10/23/17 46 $15.21 $15.25 $14.35 $15.19 $1,160,621 $130,397,287 -0.10%
Sun 10/22/17 43 $15.22 $15.56 $14.73 $15.21 $1,703,651 $132,672,483 -0.09%
Sat 10/21/17 43 $15.33 $15.64 $14.20 $15.29 $2,374,820 $129,218,708 -0.27%
Fri 10/20/17 43 $15.95 $16.07 $15.02 $15.29 $2,117,026 $135,224,638 -4.30%
Thu 10/19/17 44 $16.70 $16.75 $15.39 $15.95 $1,967,290 $140,591,726 -4.73%
Wed 10/18/17 49 $15.81 $16.83 $15.41 $16.74 $1,939,953 $139,086,280 5.56%
Tue 10/17/17 46 $16.56 $16.72 $15.77 $15.88 $1,804,235 $142,054,398 -4.24%
Mon 10/16/17 44 $17.09 $17.43 $15.78 $16.51 $2,471,015 $146,076,859 -3.50%
Sun 10/15/17 46 $16.46 $17.74 $15.83 $17.07 $2,194,065 $143,459,068 3.59%
Sat 10/14/17 45 $16.91 $16.99 $15.94 $16.48 $1,922,818 $143,024,201 -2.60%
Fri 10/13/17 45 $16.37 $17.06 $15.37 $16.89 $2,855,780 $141,506,724 3.04%
Thu 10/12/17 46 $16.67 $17.20 $15.89 $16.43 $1,951,748 $144,696,020 -1.47%
Wed 10/11/17 44 $15.97 $17.33 $15.82 $16.69 $2,396,638 $145,576,883 4.35%
Tue 10/10/17 44 $15.44 $16.18 $15.20 $15.98 $3,231,683 $136,842,962 3.33%
Mon 10/09/17 44 $16.48 $17.55 $15.39 $15.52 $2,774,660 $145,500,728 -6.19%
Sun 10/08/17 41 $18.56 $18.56 $16.34 $16.36 $2,113,046 $156,801,319 -13.50%
Sat 10/07/17 45 $17.62 $18.85 $17.46 $18.64 $2,076,613 $157,411,082 5.46%
Fri 10/06/17 43 $18.11 $18.28 $17.03 $17.63 $1,947,743 $156,247,413 -2.68%
Thu 10/05/17 44 $17.12 $17.97 $16.33 $17.90 $2,309,318 $149,511,584 4.38%
Wed 10/04/17 44 $16.82 $18.69 $16.82 $17.13 $2,930,360 $153,308,198 1.79%
Tue 10/03/17 46 $17.07 $17.66 $15.65 $16.92 $2,747,446 $143,609,764 -0.87%
Mon 10/02/17 43 $17.96 $18.15 $16.81 $17.05 $2,477,524 $153,619,565 -5.30%
Sun 10/01/17 40 $18.46 $18.60 $17.77 $17.94 $2,190,888 $158,789,638 -2.91%
Sat 09/30/17 39 $18.33 $19.15 $18.31 $18.41 $2,082,623 $163,058,803 0.42%
Fri 09/29/17 39 $19.19 $19.23 $17.72 $18.38 $1,854,610 $160,852,019 -4.39%
Thu 09/28/17 39 $19.81 $19.89 $19.05 $19.18 $2,609,849 $169,872,568 -3.29%
Wed 09/27/17 39 $17.60 $20.13 $17.49 $19.78 $3,295,109 $163,517,672 11.04%
Tue 09/26/17 40 $17.24 $17.92 $17.14 $17.65 $1,623,373 $153,615,709 2.29%
Mon 09/25/17 39 $16.44 $17.60 $16.14 $17.27 $451,768 $146,527,906 4.79%
Sun 09/24/17 37 $17.07 $17.45 $16.17 $16.45 $504,066 $146,646,713 -3.81%
Sat 09/23/17 38 $15.56 $17.02 $15.47 $16.97 $650,119 $142,862,276 8.31%
Fri 09/22/17 39 $14.89 $16.08 $14.87 $15.72 $2,396,957 $135,276,125 5.27%
Thu 09/21/17 38 $17.59 $17.59 $14.09 $14.93 $993,558 $145,461,976 -17.81%
Wed 09/20/17 37 $18.55 $18.84 $17.54 $17.54 $610,802 $160,802,093 -5.78%
Tue 09/19/17 39 $19.63 $19.74 $18.19 $18.75 $934,018 $164,377,492 -4.67%
Mon 09/18/17 38 $17.35 $19.89 $17.35 $19.75 $1,270,716 $167,063,890 12.13%
Sun 09/17/17 38 $17.89 $17.89 $15.73 $17.37 $1,102,115 $148,027,127 -2.98%
Sat 09/16/17 37 $18.05 $19.37 $16.41 $17.81 $2,226,402 $158,061,227 -1.34%
Fri 09/15/17 38 $15.15 $18.38 $12.65 $17.97 $2,960,261 $140,430,220 15.73%
Thu 09/14/17 34 $20.38 $21.14 $15.72 $15.95 $2,295,668 $161,201,781 -27.79%
Wed 09/13/17 34 $22.10 $22.16 $18.49 $20.46 $2,205,396 $177,390,167 -8.00%
Tue 09/12/17 34 $23.38 $24.56 $22.00 $22.08 $1,051,462 $205,321,215 -5.90%
Mon 09/11/17 33 $23.51 $24.63 $22.79 $23.19 $1,575,056 $204,234,108 -1.37%
Sun 09/10/17 33 $25.07 $25.07 $21.68 $23.44 $1,790,681 $203,182,583 -6.95%
Sat 09/09/17 33 $26.33 $26.53 $24.23 $25.08 $4,245,142 $223,915,051 -5.00%
Fri 09/08/17 34 $27.77 $30.05 $23.33 $26.51 $4,952,502 $238,672,963 -4.74%
Thu 09/07/17 35 $26.52 $28.31 $25.68 $28.03 $1,559,450 $232,861,795 5.37%
Wed 09/06/17 33 $25.57 $28.01 $25.30 $26.50 $2,235,637 $231,308,804 3.49%
Tue 09/05/17 33 $24.30 $26.71 $21.79 $25.51 $3,742,460 $214,058,118 4.73%
Mon 09/04/17 35 $27.52 $27.68 $21.81 $24.60 $3,051,383 $222,034,484 -11.89%
Sun 09/03/17 35 $27.11 $29.50 $25.93 $27.49 $3,586,002 $245,215,156 1.40%
Sat 09/02/17 32 $32.61 $33.38 $25.99 $26.81 $4,137,898 $251,597,933 -21.66%
Fri 09/01/17 31 $29.65 $32.64 $29.51 $32.46 $2,950,150 $268,241,489 8.67%
Thu 08/31/17 29 $30.30 $30.30 $28.65 $29.75 $3,738,374 $258,870,706 -1.85%
Wed 08/30/17 29 $29.48 $30.77 $28.18 $30.41 $5,012,282 $256,694,043 3.08%
Tue 08/29/17 28 $30.74 $32.20 $30.03 $30.08 $4,743,448 $270,808,760 -2.18%
Mon 08/28/17 28 $28.72 $31.95 $28.72 $30.60 $4,261,600 $265,023,893 6.16%
Sun 08/27/17 26 $31.90 $31.90 $28.50 $28.50 $5,481,587 $263,956,077 -11.94%
Sat 08/26/17 27 $28.54 $32.51 $27.64 $31.99 $5,104,096 $256,121,449 10.78%
Fri 08/25/17 29 $27.09 $30.09 $27.00 $28.47 $8,560,225 $250,955,438 4.84%
Thu 08/24/17 32 $23.87 $27.64 $23.66 $27.31 $3,837,090 $223,291,195 12.58%
Wed 08/23/17 33 $22.96 $24.96 $22.95 $23.92 $4,204,417 $210,031,547 4.00%
Tue 08/22/17 32 $24.06 $24.54 $22.34 $23.83 $6,476,475 $203,074,991 -0.96%
Mon 08/21/17 34 $22.70 $26.08 $22.43 $24.56 $6,980,683 $214,736,605 7.58%
Sun 08/20/17 40 $20.91 $23.36 $20.20 $22.62 $6,987,038 $193,172,587 7.56%
Sat 08/19/17 36 $21.71 $24.80 $21.16 $21.16 $14,117,407 $198,949,375 -2.62%
Fri 08/18/17 42 $19.55 $24.83 $19.14 $21.50 $6,663,695 $186,291,686 9.08%
Thu 08/17/17 41 $19.35 $20.79 $18.51 $19.77 $3,463,921 $172,194,056 2.16%
Wed 08/16/17 42 $17.56 $19.37 $17.01 $19.23 $3,567,081 $157,341,705 8.68%
Tue 08/15/17 43 $17.31 $18.94 $16.58 $17.60 $4,225,075 $153,624,725 1.67%
Mon 08/14/17 42 $17.15 $18.21 $16.47 $17.18 $4,880,883 $151,315,771 0.19%
Sun 08/13/17 41 $19.72 $19.75 $16.17 $17.09 $6,959,452 $157,088,774 -15.36%
Sat 08/12/17 38 $19.36 $19.86 $18.78 $19.67 $4,271,209 $168,708,528 1.61%
Fri 08/11/17 37 $19.52 $20.51 $18.91 $19.60 $3,317,662 $171,430,672 0.41%
Thu 08/10/17 37 $20.70 $21.03 $19.56 $19.66 $2,733,088 $178,260,041 -5.32%
Wed 08/09/17 37 $20.60 $21.19 $19.49 $20.73 $2,717,593 $178,554,650 0.61%
Tue 08/08/17 36 $21.00 $21.26 $19.93 $20.60 $2,991,066 $179,750,642 -1.94%
Mon 08/07/17 35 $20.42 $21.00 $19.14 $21.00 $1,903,285 $174,409,705 2.80%
Sun 08/06/17 35 $21.54 $21.73 $19.99 $20.41 $2,413,581 $180,229,229 -5.54%
Sat 08/05/17 34 $18.95 $21.59 $18.47 $21.47 $2,833,109 $174,880,975 11.75%
Fri 08/04/17 36 $18.76 $19.75 $18.17 $18.93 $2,009,394 $166,287,431 0.90%
Thu 08/03/17 34 $19.58 $19.58 $18.69 $18.75 $2,194,137 $167,824,989 -4.43%
Wed 08/02/17 34 $19.22 $20.15 $18.81 $19.70 $5,520,081 $170,570,652 2.40%
Tue 08/01/17 34 $15.73 $19.00 $15.73 $18.62 $2,946,200 $152,662,148 15.52%