NEO

NEO#16
NEO NEO 
$8.57 USD 5.01%

  • 24h Volume: $226.48 M
  • Market Cap: $557.07 M
  • 1h %: -0.40%
  • 1d %: 5.01%
  • 7d %: 11.82%
  • 1m %:3.16%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Sat 02/16/19 16 $8.12 $8.29 $7.93 $7.96 $177,978,749 $529,139,927 -2.10%
Fri 02/15/19 17 $7.95 $8.36 $7.90 $8.15 $146,670,368 $524,817,312 2.40%
Thu 02/14/19 17 $8.31 $8.31 $7.84 $7.95 $161,920,186 $520,602,232 -4.47%
Wed 02/13/19 16 $8.25 $8.46 $8.22 $8.31 $173,418,632 $540,333,411 0.73%
Tue 02/12/19 16 $8.13 $8.43 $7.99 $8.25 $192,737,178 $533,513,827 1.47%
Mon 02/11/19 16 $7.96 $8.27 $7.78 $8.16 $165,742,172 $515,584,466 2.46%
Sun 02/10/19 16 $7.67 $7.98 $7.59 $7.95 $140,860,179 $500,901,676 3.64%
Sat 02/09/19 16 $7.60 $7.74 $7.52 $7.66 $148,931,928 $494,869,532 0.77%
Fri 02/08/19 16 $6.92 $7.72 $6.89 $7.55 $115,312,610 $467,369,478 8.39%
Thu 02/07/19 16 $6.88 $6.98 $6.86 $6.93 $101,819,250 $449,414,074 0.70%
Wed 02/06/19 16 $7.07 $7.08 $6.82 $6.86 $117,619,632 $448,575,535 -3.07%
Tue 02/05/19 16 $7.09 $7.17 $7.05 $7.06 $108,126,480 $461,940,408 -0.35%
Mon 02/04/19 16 $7.02 $7.14 $7.00 $7.08 $112,758,732 $459,637,729 0.83%
Sun 02/03/19 16 $7.23 $7.23 $6.98 $7.02 $112,909,968 $461,887,522 -3.04%
Sat 02/02/19 16 $7.03 $7.22 $6.94 $7.22 $109,497,295 $459,492,745 2.60%
Fri 02/01/19 16 $6.93 $7.07 $6.83 $7.05 $114,362,259 $451,698,149 1.78%
Thu 01/31/19 16 $7.11 $7.17 $6.85 $6.94 $124,780,436 $455,866,150 -2.56%
Wed 01/30/19 16 $7.05 $7.13 $6.91 $7.12 $127,075,229 $457,702,670 0.95%
Tue 01/29/19 16 $6.99 $7.13 $6.79 $7.06 $130,483,053 $453,806,369 1.03%
Mon 01/28/19 16 $7.43 $7.44 $6.88 $7.01 $133,290,005 $459,291,992 -5.96%
Sun 01/27/19 17 $7.53 $7.59 $7.30 $7.45 $108,648,767 $483,837,554 -1.10%
Sat 01/26/19 17 $7.59 $7.70 $7.50 $7.53 $97,786,488 $493,893,796 -0.81%
Fri 01/25/19 17 $7.75 $7.76 $7.51 $7.63 $104,266,137 $496,120,138 -1.63%
Thu 01/24/19 17 $7.57 $7.76 $7.53 $7.76 $95,927,095 $495,757,129 2.37%
Wed 01/23/19 17 $7.70 $7.74 $7.55 $7.58 $114,522,113 $498,054,383 -1.58%
Tue 01/22/19 17 $7.57 $7.78 $7.41 $7.71 $123,961,035 $494,535,898 1.77%
Mon 01/21/19 17 $7.59 $7.64 $7.48 $7.57 $124,831,817 $493,229,992 -0.32%
Sun 01/20/19 16 $8.07 $8.19 $7.52 $7.63 $144,199,335 $509,183,762 -5.80%
Sat 01/19/19 17 $7.71 $8.36 $7.71 $8.08 $124,917,974 $518,085,507 4.50%
Fri 01/18/19 17 $7.86 $7.88 $7.63 $7.71 $124,301,762 $502,856,044 -1.88%
Thu 01/17/19 17 $7.74 $7.85 $7.57 $7.84 $130,562,040 $501,010,407 1.38%
Wed 01/16/19 17 $7.61 $7.92 $7.59 $7.75 $132,102,627 $502,576,285 1.71%
Tue 01/15/19 17 $7.96 $8.01 $7.53 $7.61 $131,885,621 $506,814,445 -4.66%
Mon 01/14/19 17 $7.22 $8.00 $7.22 $7.93 $124,748,846 $492,515,471 9.01%
Sun 01/13/19 17 $7.75 $7.84 $7.16 $7.23 $105,111,543 $492,259,220 -7.23%
Sat 01/12/19 17 $7.95 $7.95 $7.71 $7.76 $109,213,696 $509,907,448 -2.46%
Fri 01/11/19 16 $7.98 $8.12 $7.80 $7.91 $146,806,883 $518,529,003 -0.81%
Thu 01/10/19 16 $9.20 $9.48 $7.72 $7.96 $177,357,392 $547,967,781 -15.60%
Wed 01/09/19 16 $9.18 $9.77 $9.17 $9.22 $192,854,747 $614,851,999 0.50%
Tue 01/08/19 17 $8.48 $9.41 $8.34 $9.19 $137,183,938 $576,215,367 7.72%
Mon 01/07/19 18 $8.64 $8.91 $8.40 $8.49 $151,150,399 $561,289,155 -1.84%
Sun 01/06/19 18 $7.84 $8.77 $7.68 $8.63 $121,271,119 $525,484,664 9.19%
Sat 01/05/19 18 $7.63 $7.94 $7.62 $7.82 $97,062,927 $507,465,294 2.35%
Fri 01/04/19 18 $7.69 $8.16 $7.50 $7.64 $86,965,612 $499,877,438 -0.59%
Thu 01/03/19 18 $8.08 $8.08 $7.62 $7.69 $99,683,588 $509,745,991 -5.07%
Wed 01/02/19 18 $7.87 $8.12 $7.75 $8.09 $109,864,485 $514,341,770 2.72%
Tue 01/01/19 18 $7.54 $7.88 $7.45 $7.85 $98,923,066 $491,758,672 4.03%
Mon 12/31/18 18 $8.12 $8.15 $7.43 $7.53 $106,864,238 $506,420,224 -7.85%
Sun 12/30/18 18 $7.96 $8.27 $7.85 $8.12 $121,230,962 $522,654,239 1.92%
Sat 12/29/18 18 $7.96 $8.32 $7.75 $8.12 $123,110,079 $515,560,114 1.93%
Fri 12/28/18 18 $6.96 $8.09 $6.86 $7.94 $108,727,231 $475,576,521 12.31%
Thu 12/27/18 18 $7.88 $7.88 $6.92 $6.98 $103,889,450 $487,792,498 -12.93%
Wed 12/26/18 18 $7.69 $8.08 $7.40 $7.89 $116,531,550 $502,013,966 2.56%
Tue 12/25/18 18 $8.48 $8.48 $7.30 $7.68 $160,367,528 $489,498,835 -10.30%
Mon 12/24/18 18 $7.69 $9.11 $7.69 $8.52 $193,909,736 $555,080,563 9.75%
Sun 12/23/18 18 $7.11 $8.05 $7.11 $7.68 $188,415,929 $491,061,741 7.46%
Sat 12/22/18 18 $6.93 $7.12 $6.78 $7.12 $182,815,223 $450,370,764 2.72%
Fri 12/21/18 18 $7.29 $7.49 $6.70 $6.96 $175,802,586 $459,613,058 -4.81%
Thu 12/20/18 18 $6.70 $7.48 $6.68 $7.26 $154,768,282 $461,473,410 7.71%
Wed 12/19/18 18 $6.81 $7.32 $6.70 $6.73 $123,264,059 $456,334,430 -1.22%
Tue 12/18/18 18 $6.57 $6.80 $6.36 $6.80 $101,653,719 $422,933,094 3.45%
Mon 12/17/18 18 $5.72 $6.69 $5.72 $6.57 $85,294,712 $398,959,700 12.93%
Sun 12/16/18 18 $5.65 $5.99 $5.64 $5.74 $76,721,932 $380,789,412 1.64%
Sat 12/15/18 18 $5.65 $5.71 $5.50 $5.64 $72,197,544 $364,284,849 -0.19%
Fri 12/14/18 18 $5.73 $5.73 $5.54 $5.66 $114,088,091 $367,439,830 -1.16%
Thu 12/13/18 18 $6.05 $6.06 $5.65 $5.72 $98,085,354 $383,671,522 -5.80%
Wed 12/12/18 18 $5.85 $6.30 $5.82 $6.03 $107,197,612 $394,918,339 2.87%
Tue 12/11/18 18 $6.13 $6.20 $5.77 $5.84 $95,803,031 $388,765,587 -4.83%
Mon 12/10/18 18 $6.41 $6.45 $6.05 $6.11 $127,407,306 $405,130,800 -4.84%
Sun 12/09/18 18 $6.05 $6.78 $6.03 $6.42 $151,636,958 $410,948,797 5.76%
Sat 12/08/18 18 $6.06 $6.47 $5.73 $6.08 $161,620,850 $395,882,941 0.25%
Fri 12/07/18 17 $6.09 $6.16 $5.51 $6.07 $152,047,697 $383,812,168 -0.43%
Thu 12/06/18 17 $6.99 $7.25 $6.21 $6.21 $142,142,835 $446,765,678 -12.56%
Wed 12/05/18 17 $7.61 $7.61 $7.01 $7.02 $153,590,129 $470,555,566 -8.43%
Tue 12/04/18 18 $7.37 $7.89 $7.17 $7.60 $142,400,299 $490,225,780 2.99%
Mon 12/03/18 18 $7.97 $8.02 $7.24 $7.39 $126,035,012 $497,039,466 -7.80%
Sun 12/02/18 17 $8.19 $8.45 $7.91 $7.95 $142,961,225 $528,266,637 -2.92%
Sat 12/01/18 17 $7.71 $8.36 $7.55 $8.19 $147,580,575 $518,912,664 5.89%
Fri 11/30/18 17 $8.43 $8.52 $7.53 $7.73 $147,052,013 $522,539,330 -9.17%
Thu 11/29/18 17 $8.40 $8.85 $8.07 $8.43 $180,490,623 $542,911,100 0.29%
Wed 11/28/18 18 $7.25 $8.66 $7.25 $8.41 $148,452,652 $514,869,968 13.75%
Tue 11/27/18 17 $7.14 $7.29 $6.78 $7.24 $133,177,351 $455,439,723 1.41%
Mon 11/26/18 17 $7.73 $7.88 $6.92 $7.07 $138,605,722 $484,509,025 -9.31%
Sun 11/25/18 17 $7.48 $7.97 $6.71 $7.72 $155,920,658 $474,161,938 3.18%
Sat 11/24/18 16 $8.55 $8.77 $7.27 $7.52 $130,099,872 $542,739,551 -13.69%
Fri 11/23/18 17 $8.47 $8.66 $8.06 $8.51 $171,781,101 $536,814,846 0.37%
Thu 11/22/18 17 $9.21 $9.30 $8.51 $8.51 $162,066,180 $583,264,156 -8.28%
Wed 11/21/18 17 $8.93 $9.39 $8.62 $9.21 $176,240,613 $586,975,057 3.11%
Tue 11/20/18 16 $10.20 $10.38 $8.21 $8.82 $236,278,411 $605,699,831 -15.63%
Mon 11/19/18 16 $12.56 $12.56 $10.08 $10.24 $195,702,280 $718,255,620 -22.62%
Sun 11/18/18 16 $12.38 $12.64 $12.38 $12.52 $158,060,968 $813,461,873 1.07%
Sat 11/17/18 16 $12.64 $12.69 $12.32 $12.38 $149,643,825 $809,373,480 -2.07%
Fri 11/16/18 16 $13.03 $13.07 $12.51 $12.61 $173,690,673 $832,196,682 -3.28%
Thu 11/15/18 15 $13.53 $13.65 $12.17 $13.03 $200,843,378 $841,348,685 -3.87%
Wed 11/14/18 15 $15.36 $15.36 $12.82 $13.49 $147,510,853 $944,198,753 -13.92%
Tue 11/13/18 15 $15.77 $15.77 $15.31 $15.32 $146,193,196 $1,007,086,346 -2.93%
Mon 11/12/18 15 $15.74 $16.12 $15.57 $15.74 $151,668,201 $1,029,413,747 -0.03%
Sun 11/11/18 15 $15.98 $16.02 $15.56 $15.66 $127,648,971 $1,029,179,656 -2.05%
Sat 11/10/18 15 $15.94 $16.30 $15.92 $16.00 $129,796,294 $1,045,649,539 0.40%
Fri 11/09/18 15 $16.31 $16.43 $15.89 $15.94 $148,829,494 $1,047,870,763 -2.37%
Thu 11/08/18 15 $16.71 $16.77 $16.27 $16.33 $154,969,098 $1,070,265,641 -2.34%
Wed 11/07/18 15 $16.99 $17.30 $16.58 $16.72 $176,303,553 $1,095,873,452 -1.60%
Tue 11/06/18 15 $16.61 $17.02 $16.23 $16.78 $148,772,277 $1,075,613,126 1.01%
Mon 11/05/18 15 $16.61 $16.87 $16.38 $16.66 $167,373,881 $1,076,416,016 0.26%
Sun 11/04/18 15 $15.97 $16.71 $15.84 $16.61 $130,165,419 $1,049,528,713 3.81%
Sat 11/03/18 15 $16.00 $16.18 $15.92 $15.97 $142,105,850 $1,043,771,545 -0.17%
Fri 11/02/18 15 $15.37 $16.11 $15.37 $15.99 $139,885,944 $1,027,728,023 3.88%
Thu 11/01/18 15 $15.25 $15.57 $15.25 $15.38 $137,215,849 $997,843,602 0.87%
Wed 10/31/18 15 $15.31 $15.31 $14.84 $15.27 $125,537,776 $987,567,271 -0.28%
Tue 10/30/18 15 $15.38 $15.45 $15.22 $15.33 $140,808,748 $998,438,252 -0.37%
Mon 10/29/18 15 $16.19 $16.23 $15.17 $15.38 $110,486,902 $1,039,144,910 -5.26%
Sun 10/28/18 15 $16.08 $16.18 $16.01 $16.15 $78,779,178 $1,046,035,840 0.44%
Sat 10/27/18 15 $16.16 $16.33 $16.00 $16.03 $118,588,940 $1,053,033,296 -0.86%
Fri 10/26/18 15 $16.54 $16.58 $16.00 $16.18 $98,120,669 $1,062,688,262 -2.23%
Thu 10/25/18 15 $16.72 $16.81 $16.45 $16.54 $129,138,121 $1,079,559,939 -1.08%
Wed 10/24/18 15 $16.53 $16.77 $16.48 $16.73 $162,800,692 $1,081,679,395 1.15%
Tue 10/23/18 15 $16.85 $16.97 $16.45 $16.49 $160,423,233 $1,082,348,544 -2.17%
Mon 10/22/18 15 $16.72 $17.07 $16.35 $16.81 $195,239,446 $1,077,901,856 0.51%
Sun 10/21/18 15 $16.64 $16.89 $16.51 $16.72 $188,862,986 $1,084,838,423 0.49%
Sat 10/20/18 15 $16.43 $16.77 $16.35 $16.63 $199,898,792 $1,074,767,407 1.22%
Fri 10/19/18 15 $16.67 $16.71 $16.19 $16.44 $306,201,538 $1,067,105,392 -1.39%
Thu 10/18/18 15 $16.60 $17.52 $16.56 $16.72 $231,258,317 $1,095,009,400 0.69%
Wed 10/17/18 15 $16.24 $16.82 $16.22 $16.62 $223,335,397 $1,069,197,863 2.31%
Tue 10/16/18 15 $16.27 $16.44 $16.13 $16.28 $233,610,312 $1,056,048,328 0.01%
Mon 10/15/18 15 $15.96 $16.89 $15.48 $16.29 $187,515,746 $1,044,700,198 2.01%
Sun 10/14/18 15 $15.72 $16.24 $15.69 $15.92 $145,854,985 $1,035,618,678 1.27%
Sat 10/13/18 15 $15.89 $15.94 $15.63 $15.73 $182,580,595 $1,026,199,861 -1.07%
Fri 10/12/18 15 $15.99 $16.04 $15.30 $15.97 $214,964,707 $1,028,328,947 -0.17%
Thu 10/11/18 15 $18.07 $18.21 $15.80 $16.03 $186,452,719 $1,098,661,588 -12.74%
Wed 10/10/18 15 $18.20 $18.30 $17.85 $18.03 $166,033,466 $1,177,167,865 -0.91%
Tue 10/09/18 15 $18.47 $18.71 $18.07 $18.18 $164,660,436 $1,194,572,363 -1.57%
Mon 10/08/18 15 $18.11 $18.63 $17.95 $18.51 $146,379,549 $1,181,188,715 2.17%
Sun 10/07/18 15 $17.94 $18.15 $17.82 $18.07 $107,139,674 $1,167,470,340 0.67%
Sat 10/06/18 15 $17.98 $18.43 $17.88 $17.93 $86,250,029 $1,178,040,876 -0.25%
Fri 10/05/18 15 $18.11 $18.15 $17.82 $17.99 $139,114,256 $1,168,234,170 -0.66%
Thu 10/04/18 15 $17.96 $18.37 $17.81 $18.13 $126,256,033 $1,175,966,220 0.96%
Wed 10/03/18 14 $18.36 $18.62 $17.74 $17.96 $151,117,406 $1,178,262,482 -2.27%
Tue 10/02/18 14 $18.67 $18.74 $18.24 $18.49 $158,553,670 $1,205,993,801 -0.98%
Mon 10/01/18 14 $18.85 $19.12 $18.37 $18.58 $150,568,965 $1,216,776,197 -1.43%
Sun 09/30/18 14 $19.16 $19.22 $18.59 $18.86 $124,452,363 $1,230,769,225 -1.55%
Sat 09/29/18 14 $19.23 $19.23 $18.53 $19.15 $139,648,085 $1,227,097,786 -0.45%
Fri 09/28/18 14 $18.98 $20.35 $18.82 $19.26 $173,940,905 $1,260,536,298 1.45%
Thu 09/27/18 14 $17.85 $19.13 $17.65 $19.00 $107,852,743 $1,189,152,113 6.04%
Wed 09/26/18 14 $18.07 $18.60 $17.51 $17.91 $65,696,121 $1,170,598,642 -0.85%
Tue 09/25/18 14 $18.46 $18.46 $17.34 $18.03 $68,269,412 $1,148,018,370 -2.38%
Mon 09/24/18 14 $19.55 $19.56 $18.26 $18.42 $81,688,756 $1,226,752,979 -6.14%
Sun 09/23/18 14 $18.79 $20.51 $18.67 $19.60 $74,759,136 $1,263,524,998 4.10%
Sat 09/22/18 14 $19.73 $19.98 $18.39 $18.83 $113,875,894 $1,230,304,328 -4.77%
Fri 09/21/18 14 $18.27 $20.13 $17.93 $19.68 $92,535,497 $1,222,752,490 7.18%
Thu 09/20/18 15 $17.15 $18.32 $17.09 $18.27 $49,309,766 $1,130,768,266 6.09%
Wed 09/19/18 15 $17.02 $17.43 $16.50 $17.13 $50,413,693 $1,110,899,730 0.61%
Tue 09/18/18 15 $16.64 $17.36 $16.48 $17.06 $57,407,424 $1,097,030,191 2.45%
Mon 09/17/18 14 $18.08 $18.36 $16.47 $16.83 $50,540,501 $1,139,253,720 -7.42%
Sun 09/16/18 15 $18.13 $18.30 $17.51 $17.85 $54,114,750 $1,164,296,962 -1.56%
Sat 09/15/18 14 $18.00 $18.48 $17.79 $18.20 $58,381,022 $1,182,540,659 1.14%
Fri 09/14/18 14 $18.17 $18.73 $17.79 $17.86 $66,788,090 $1,182,350,244 -1.74%
Thu 09/13/18 14 $17.68 $18.61 $17.68 $18.40 $59,834,410 $1,180,337,008 3.94%
Wed 09/12/18 15 $17.66 $17.86 $16.36 $17.73 $63,843,558 $1,113,541,748 0.39%
Tue 09/11/18 14 $18.48 $18.77 $17.10 $17.68 $54,311,622 $1,180,981,060 -4.50%
Mon 09/10/18 14 $18.53 $18.84 $18.31 $18.39 $65,442,008 $1,206,530,975 -0.79%
Sun 09/09/18 14 $18.10 $19.32 $17.79 $18.52 $65,266,089 $1,202,828,023 2.25%
Sat 09/08/18 14 $19.69 $20.16 $17.95 $18.09 $64,686,938 $1,265,229,521 -8.84%
Fri 09/07/18 14 $20.34 $20.73 $19.15 $19.70 $90,101,734 $1,301,865,972 -3.25%
Thu 09/06/18 14 $19.76 $20.37 $18.46 $20.32 $144,188,446 $1,256,229,566 2.78%
Wed 09/05/18 14 $24.21 $24.73 $19.64 $19.64 $113,588,413 $1,466,695,864 -23.22%
Tue 09/04/18 14 $22.87 $25.03 $22.52 $24.16 $86,136,657 $1,538,611,074 5.34%
Mon 09/03/18 14 $21.99 $23.28 $21.24 $22.79 $75,060,330 $1,439,240,682 3.54%
Sun 09/02/18 14 $22.50 $23.09 $21.61 $21.82 $94,647,927 $1,444,549,481 -3.10%
Sat 09/01/18 15 $20.40 $23.01 $20.17 $22.50 $69,751,376 $1,400,296,203 9.33%
Fri 08/31/18 15 $19.69 $20.42 $19.04 $20.22 $61,919,971 $1,283,654,532 2.65%
Thu 08/30/18 15 $19.82 $20.17 $18.57 $19.43 $69,218,356 $1,253,186,166 -2.00%
Wed 08/29/18 15 $21.26 $21.26 $19.67 $20.06 $84,335,676 $1,330,479,114 -5.99%
Tue 08/28/18 14 $20.59 $21.53 $19.88 $21.53 $93,928,492 $1,340,480,834 4.36%
Mon 08/27/18 15 $17.91 $20.53 $17.47 $20.53 $53,866,031 $1,207,158,074 12.76%
Sun 08/26/18 15 $17.78 $17.87 $17.03 $17.67 $45,812,400 $1,134,254,056 -0.60%
Sat 08/25/18 15 $17.79 $18.42 $17.45 $17.83 $47,197,456 $1,161,543,677 0.23%
Fri 08/24/18 15 $17.69 $18.07 $17.13 $17.94 $48,620,074 $1,145,107,887 1.34%
Thu 08/23/18 15 $16.52 $17.70 $16.52 $17.70 $56,371,611 $1,106,057,108 6.66%
Wed 08/22/18 15 $17.78 $19.00 $16.31 $16.70 $54,853,814 $1,167,006,374 -6.50%
Tue 08/21/18 15 $17.53 $18.21 $17.25 $17.95 $57,004,043 $1,152,422,297 2.32%
Mon 08/20/18 15 $19.50 $19.78 $18.20 $18.47 $67,837,658 $1,240,073,334 -5.63%
Sun 08/19/18 15 $18.69 $20.09 $17.85 $19.38 $71,776,523 $1,233,414,458 3.57%
Sat 08/18/18 15 $20.45 $20.90 $17.52 $18.58 $98,650,254 $1,237,797,567 -10.03%
Fri 08/17/18 15 $16.19 $20.58 $16.03 $20.30 $86,647,414 $1,177,461,293 20.22%
Thu 08/16/18 15 $17.36 $17.48 $15.63 $16.84 $66,467,582 $1,071,017,570 -3.05%
Wed 08/15/18 15 $14.33 $17.45 $14.30 $17.32 $69,105,472 $1,033,112,366 17.26%
Tue 08/14/18 15 $15.95 $15.95 $14.25 $15.53 $69,135,991 $969,446,182 -2.69%
Mon 08/13/18 15 $18.66 $19.05 $15.93 $16.05 $45,490,219 $1,172,353,724 -16.29%
Sun 08/12/18 15 $18.77 $19.21 $18.37 $18.53 $57,530,107 $1,219,775,634 -1.29%
Sat 08/11/18 15 $19.92 $19.92 $17.77 $19.02 $73,764,506 $1,210,617,743 -4.72%
Fri 08/10/18 15 $22.58 $22.77 $19.70 $19.85 $52,556,623 $1,392,746,501 -13.73%
Thu 08/09/18 15 $21.79 $23.02 $21.14 $22.68 $58,922,617 $1,448,773,487 3.93%
Wed 08/08/18 14 $25.19 $25.19 $21.43 $21.83 $66,687,903 $1,504,507,452 -15.38%
Tue 08/07/18 14 $26.23 $27.64 $25.04 $25.29 $56,434,748 $1,719,984,971 -3.73%
Mon 08/06/18 14 $27.45 $28.38 $25.92 $26.16 $52,852,922 $1,762,032,159 -4.91%
Sun 08/05/18 13 $26.71 $27.72 $26.15 $27.42 $53,303,972 $1,754,236,244 2.56%
Sat 08/04/18 13 $28.17 $28.87 $26.40 $26.66 $60,378,616 $1,787,747,458 -5.66%
Fri 08/03/18 13 $28.56 $37.95 $26.92 $28.19 $54,639,637 $1,811,751,094 -1.29%
Thu 08/02/18 13 $29.93 $30.13 $28.12 $28.48 $55,644,392 $1,885,909,892 -5.10%
Wed 08/01/18 13 $30.06 $30.34 $28.87 $29.80 $64,860,881 $1,925,955,311 -0.86%
Tue 07/31/18 13 $32.28 $32.28 $29.55 $30.04 $67,471,247 $2,015,220,306 -7.46%
Mon 07/30/18 13 $33.60 $33.60 $31.79 $32.12 $70,123,893 $2,130,462,173 -4.61%
Sun 07/29/18 13 $33.70 $34.32 $33.38 $33.63 $71,163,862 $2,193,073,957 -0.20%
Sat 07/28/18 13 $33.49 $33.69 $32.87 $33.65 $72,991,507 $2,170,784,190 0.47%
Fri 07/27/18 13 $33.22 $33.91 $32.39 $33.46 $82,154,815 $2,159,486,527 0.72%
Thu 07/26/18 13 $34.20 $35.36 $32.89 $33.20 $84,390,303 $2,245,439,590 -3.00%
Wed 07/25/18 13 $34.05 $35.07 $33.57 $34.25 $107,338,377 $2,220,934,078 0.58%
Tue 07/24/18 13 $32.19 $35.26 $31.40 $34.08 $102,728,172 $2,175,755,023 5.56%
Mon 07/23/18 12 $33.28 $34.42 $32.32 $32.32 $81,705,785 $2,169,849,861 -2.97%
Sun 07/22/18 12 $34.21 $34.31 $33.04 $33.30 $70,411,532 $2,192,989,712 -2.75%
Fri 07/13/18 12 $31.77 $33.67 $31.77 $33.48 $116,949,167 $2,139,582,007 5.10%
Thu 07/12/18 12 $33.43 $33.93 $31.25 $32.06 $97,643,364 $2,120,636,871 -4.29%
Wed 07/11/18 11 $34.14 $35.00 $32.26 $33.63 $160,173,501 $2,197,360,876 -1.54%
Tue 07/10/18 11 $38.13 $38.35 $33.37 $34.26 $195,558,875 $2,318,250,910 -11.30%
Mon 07/09/18 10 $40.49 $40.76 $37.87 $38.15 $135,180,070 $2,530,805,748 -6.15%
Sun 07/08/18 11 $37.01 $41.53 $36.78 $40.36 $108,937,705 $2,563,344,420 8.28%
Sat 07/07/18 11 $37.50 $38.04 $36.51 $37.14 $123,763,886 $2,422,982,526 -0.97%
Fri 07/06/18 11 $41.83 $41.83 $37.24 $37.75 $180,401,840 $2,538,208,537 -10.82%
Thu 07/05/18 12 $38.48 $42.83 $38.43 $42.03 $223,744,229 $2,681,847,908 8.45%
Wed 07/04/18 12 $36.71 $40.13 $35.34 $38.64 $153,815,458 $2,432,117,596 5.01%
Tue 07/03/18 12 $35.91 $38.24 $35.63 $36.07 $154,090,022 $2,404,068,340 0.45%
Mon 07/02/18 13 $31.34 $37.04 $31.05 $36.10 $101,207,806 $2,194,292,999 13.19%
Sun 07/01/18 13 $30.92 $31.62 $29.77 $31.41 $72,738,011 $1,993,935,237 1.55%
Sat 06/30/18 13 $29.75 $31.64 $29.71 $30.76 $74,167,907 $1,999,802,309 3.29%
Fri 06/29/18 13 $30.32 $30.40 $27.28 $28.16 $56,780,756 $1,852,678,301 -7.66%
Thu 06/28/18 13 $30.17 $30.58 $29.77 $30.34 $51,583,542 $1,961,026,571 0.56%
Wed 06/27/18 13 $30.87 $31.17 $29.61 $30.12 $54,866,687 $1,962,714,452 -2.48%
Tue 06/26/18 12 $32.19 $32.41 $30.20 $31.00 $56,101,942 $2,041,904,813 -3.81%
Mon 06/25/18 12 $31.48 $32.58 $30.81 $32.14 $80,265,876 $2,049,611,330 2.05%
Sun 06/24/18 12 $33.65 $34.78 $29.37 $30.64 $64,456,041 $2,106,343,913 -9.82%
Sat 06/23/18 12 $33.94 $34.41 $32.49 $33.54 $77,359,233 $2,185,594,486 -1.17%
Fri 06/22/18 12 $37.92 $38.04 $33.45 $33.84 $70,866,379 $2,359,840,887 -12.07%
Thu 06/21/18 12 $39.24 $39.69 $37.87 $37.90 $70,774,164 $2,522,332,903 -3.52%
Wed 06/20/18 12 $39.79 $40.07 $37.96 $39.67 $77,509,230 $2,530,258,974 -0.28%
Tue 06/19/18 12 $39.43 $41.01 $39.18 $39.76 $85,387,251 $2,585,929,404 0.81%
Mon 06/18/18 12 $38.73 $39.57 $37.43 $39.35 $67,967,057 $2,485,822,130 1.56%
Sun 06/17/18 12 $38.26 $38.71 $38.00 $38.62 $66,550,074 $2,494,539,486 0.92%
Sat 06/16/18 11 $39.44 $39.60 $36.99 $38.02 $68,349,975 $2,498,700,251 -3.73%
Fri 06/15/18 11 $39.71 $41.61 $38.91 $39.58 $98,452,475 $2,606,238,235 -0.33%
Thu 06/14/18 12 $37.74 $40.71 $37.43 $39.08 $103,996,619 $2,541,451,564 3.43%
Wed 06/13/18 11 $43.76 $43.85 $37.25 $37.51 $80,855,197 $2,662,900,722 -16.66%
Tue 06/12/18 11 $43.97 $46.29 $43.28 $43.72 $91,332,590 $2,901,704,914 -0.56%
Mon 06/11/18 11 $48.90 $48.90 $43.50 $43.97 $95,902,060 $2,941,750,130 -11.22%
Sun 06/10/18 11 $52.20 $52.21 $48.68 $48.96 $77,145,585 $3,265,059,067 -6.62%
Sat 06/09/18 11 $52.92 $53.45 $52.23 $52.48 $76,533,463 $3,430,922,075 -0.83%
Fri 06/08/18 11 $53.93 $54.02 $52.06 $52.75 $78,244,494 $3,444,213,316 -2.23%
Thu 06/07/18 11 $53.23 $54.94 $52.91 $53.93 $80,955,521 $3,509,994,219 1.29%
Wed 06/06/18 11 $54.07 $54.68 $53.27 $53.39 $89,373,184 $3,527,919,196 -1.26%
Tue 06/05/18 11 $53.36 $54.24 $52.09 $54.12 $90,240,754 $3,444,008,837 1.40%
Mon 06/04/18 11 $57.00 $57.10 $52.61 $53.38 $90,419,570 $3,594,040,752 -6.79%
Sun 06/03/18 11 $56.29 $57.80 $55.85 $57.11 $96,380,607 $3,690,879,340 1.43%
Tue 05/29/18 11 $48.26 $53.33 $47.96 $52.24 $96,794,187 $3,296,407,970 7.62%
Mon 05/28/18 11 $52.93 $53.06 $47.96 $48.14 $85,584,714 $3,254,802,363 -9.97%
Sun 05/27/18 11 $52.26 $52.94 $51.24 $52.94 $79,469,195 $3,375,520,373 1.28%
Sat 05/26/18 11 $52.70 $54.28 $51.86 $52.01 $89,141,869 $3,462,353,653 -1.33%
Fri 05/25/18 11 $54.87 $56.21 $52.02 $52.42 $103,521,846 $3,500,160,533 -4.67%
Thu 05/24/18 11 $52.50 $55.12 $50.68 $54.97 $109,188,660 $3,468,468,208 4.50%
Wed 05/23/18 11 $57.60 $57.75 $52.05 $52.50 $99,483,279 $3,587,440,098 -9.72%
Tue 05/22/18 11 $62.59 $62.59 $57.20 $57.69 $105,869,682 $3,892,878,756 -8.49%
Mon 05/21/18 11 $63.51 $65.80 $60.95 $62.69 $112,059,260 $4,115,002,846 -1.30%
Sun 05/20/18 11 $59.17 $63.77 $58.86 $63.44 $80,676,494 $3,962,553,650 6.72%
Sat 05/19/18 11 $59.68 $60.64 $58.15 $59.08 $88,187,910 $3,874,597,319 -1.02%
Fri 05/18/18 11 $57.79 $60.28 $57.31 $59.55 $96,543,072 $3,805,790,676 2.95%
Thu 05/17/18 11 $61.68 $63.22 $57.18 $57.47 $92,806,324 $3,947,616,114 -7.34%
Wed 05/16/18 11 $63.37 $63.37 $59.88 $61.51 $103,774,730 $3,987,894,500 -3.03%
Tue 05/15/18 11 $66.51 $69.34 $62.54 $63.27 $117,328,864 $4,328,545,948 -5.13%
Mon 05/14/18 11 $67.93 $69.23 $63.19 $66.34 $117,245,125 $4,289,952,516 -2.40%
Sun 05/13/18 11 $64.77 $69.30 $63.21 $67.88 $109,213,092 $4,299,796,676 4.59%
Sat 05/12/18 11 $63.40 $67.30 $59.54 $65.03 $145,865,201 $4,141,558,551 2.51%
Fri 05/11/18 11 $70.18 $70.41 $61.82 $63.83 $162,641,153 $4,300,323,308 -9.95%
Thu 05/10/18 11 $76.36 $76.97 $70.94 $70.94 $116,808,444 $4,866,110,567 -7.65%
Wed 05/09/18 11 $77.08 $77.21 $72.96 $76.05 $124,293,410 $4,902,477,390 -1.35%
Tue 05/08/18 11 $79.32 $81.08 $76.19 $77.37 $135,143,333 $5,091,236,725 -2.53%
Mon 05/07/18 11 $83.68 $83.68 $76.50 $79.13 $157,963,513 $5,124,715,058 -5.75%
Sun 05/06/18 11 $84.36 $87.94 $80.87 $83.44 $166,245,063 $5,420,924,935 -1.10%
Sat 05/05/18 11 $84.26 $86.04 $84.16 $84.37 $139,217,673 $5,533,823,072 0.13%
Fri 05/04/18 10 $83.91 $85.23 $82.73 $84.28 $171,111,642 $5,471,888,393 0.45%
Sun 04/29/18 11 $76.69 $92.31 $76.64 $91.00 $292,012,118 $5,415,230,073 15.72%
Sat 04/28/18 11 $72.84 $78.20 $72.42 $76.58 $134,643,306 $4,916,325,003 4.88%
Fri 04/27/18 10 $77.17 $77.31 $73.09 $73.20 $141,730,625 $4,918,268,427 -5.41%
Thu 04/26/18 10 $71.38 $77.08 $70.34 $76.92 $172,369,194 $4,729,078,866 7.20%
Wed 04/25/18 10 $83.01 $83.01 $69.03 $70.99 $233,820,659 $4,896,643,367 -16.93%
Tue 04/24/18 10 $76.22 $84.37 $76.22 $83.40 $168,390,403 $5,262,120,306 8.60%
Mon 04/23/18 10 $73.69 $77.80 $73.65 $76.21 $131,844,633 $4,930,131,680 3.31%
Sun 04/22/18 10 $74.99 $76.95 $73.06 $73.69 $131,253,285 $4,872,709,792 -1.77%
Sat 04/21/18 10 $78.89 $79.62 $71.22 $74.96 $186,718,319 $4,913,409,138 -5.24%
Fri 04/20/18 10 $74.13 $79.47 $72.56 $78.74 $167,650,028 $4,902,007,595 5.86%
Thu 04/19/18 9 $72.84 $74.74 $70.96 $73.96 $173,250,511 $4,746,417,579 1.52%
Wed 04/18/18 10 $65.75 $73.28 $65.75 $72.92 $122,260,646 $4,503,648,700 9.83%
Tue 04/17/18 10 $66.70 $69.85 $65.67 $65.70 $105,989,398 $4,371,230,907 -1.53%
Mon 04/16/18 10 $70.33 $70.76 $64.40 $66.67 $132,592,744 $4,329,226,257 -5.49%
Sun 04/15/18 9 $63.86 $70.26 $63.86 $70.26 $102,124,114 $4,376,568,860 9.11%
Sat 04/14/18 9 $62.21 $65.43 $61.95 $63.75 $136,469,249 $4,136,122,028 2.42%
Fri 04/13/18 9 $66.71 $68.10 $61.58 $63.13 $219,181,159 $4,260,409,975 -5.67%
Thu 04/12/18 9 $58.54 $66.47 $54.91 $66.47 $244,343,535 $3,911,338,873 11.93%
Wed 04/11/18 9 $52.62 $59.41 $52.32 $57.96 $116,221,740 $3,588,985,783 9.20%
Tue 04/10/18 9 $52.93 $53.20 $49.71 $52.48 $143,475,297 $3,330,189,276 -0.86%
Mon 04/09/18 9 $49.19 $56.35 $49.19 $52.26 $194,666,527 $3,392,865,307 5.87%
Sun 04/08/18 9 $46.33 $48.76 $46.33 $48.75 $44,545,428 $3,081,598,142 4.97%
Sat 04/07/18 9 $44.94 $47.81 $44.83 $46.34 $48,418,149 $3,034,312,124 3.02%
Fri 04/06/18 9 $47.20 $47.48 $44.63 $44.89 $53,783,779 $2,964,151,860 -5.15%
Thu 04/05/18 9 $47.55 $47.74 $45.85 $47.26 $69,441,549 $3,045,460,617 -0.61%
Wed 04/04/18 9 $53.76 $53.76 $46.95 $47.53 $79,245,436 $3,223,376,766 -13.10%
Tue 04/03/18 9 $48.63 $54.13 $48.63 $53.76 $73,167,715 $3,368,127,529 9.54%
Mon 04/02/18 9 $48.09 $50.06 $47.16 $48.58 $72,578,432 $3,160,257,278 1.00%
Sun 04/01/18 9 $50.13 $50.59 $45.36 $47.93 $62,009,528 $3,142,096,700 -4.59%
Sat 03/31/18 9 $50.31 $52.84 $49.97 $50.15 $85,003,632 $3,318,285,294 -0.32%
Fri 03/30/18 9 $51.89 $53.32 $49.10 $50.41 $130,836,723 $3,297,698,300 -2.93%
Thu 03/29/18 9 $57.15 $57.40 $51.76 $52.11 $84,273,178 $3,510,551,468 -9.67%
Wed 03/28/18 9 $55.50 $60.12 $55.50 $57.22 $112,794,516 $3,734,468,521 3.00%
Tue 03/27/18 9 $59.90 $60.02 $53.44 $55.52 $152,911,924 $3,694,827,680 -7.90%
Mon 03/26/18 9 $65.26 $65.74 $55.99 $59.82 $108,318,967 $3,939,709,168 -9.09%
Sun 03/25/18 9 $66.07 $67.26 $63.87 $65.27 $89,273,666 $4,239,937,577 -1.22%
Sat 03/24/18 8 $68.56 $70.15 $66.01 $66.16 $120,902,812 $4,439,953,049 -3.61%
Fri 03/23/18 8 $69.64 $69.64 $63.97 $67.16 $145,477,577 $4,313,482,327 -3.69%
Thu 03/22/18 8 $72.95 $75.07 $67.19 $69.73 $166,864,167 $4,640,191,335 -4.62%
Wed 03/21/18 8 $76.03 $77.69 $71.52 $72.91 $214,281,673 $4,903,520,676 -4.28%
Tue 03/20/18 7 $71.87 $79.41 $67.81 $74.61 $265,681,827 $4,729,654,500 3.67%
Mon 03/19/18 6 $65.45 $72.13 $62.74 $71.75 $287,237,555 $4,324,501,413 8.79%
Sun 03/18/18 7 $61.43 $66.70 $49.49 $65.05 $134,863,755 $3,730,869,004 5.57%
Sat 03/17/18 7 $68.25 $69.11 $61.02 $61.28 $101,423,563 $4,295,529,964 -11.37%
Fri 03/16/18 7 $69.76 $71.44 $66.27 $69.20 $132,793,917 $4,474,311,083 -0.81%
Thu 03/15/18 7 $71.67 $72.95 $65.54 $69.68 $177,964,875 $4,482,066,108 -2.86%
Wed 03/14/18 7 $83.38 $85.02 $69.10 $71.68 $123,403,208 $5,107,449,124 -16.32%
Tue 03/13/18 7 $86.28 $88.35 $82.19 $83.59 $123,658,979 $5,505,487,772 -3.23%
Mon 03/12/18 6 $91.01 $92.98 $84.27 $86.20 $120,925,194 $5,808,861,710 -5.57%
Sun 03/11/18 6 $85.78 $92.49 $82.61 $90.63 $116,494,923 $5,694,254,119 5.35%
Sat 03/10/18 6 $92.67 $94.43 $85.73 $85.73 $171,034,584 $5,928,287,097 -8.09%
Fri 03/09/18 6 $91.84 $93.78 $81.36 $93.47 $185,778,806 $5,691,602,450 1.75%
Thu 03/08/18 6 $100.44 $102.14 $91.06 $91.30 $239,466,702 $6,294,791,200 -10.01%
Wed 03/07/18 7 $105.11 $113.65 $93.13 $100.99 $240,345,903 $6,848,759,950 -4.09%
Tue 03/06/18 7 $113.02 $114.53 $103.56 $104.63 $228,424,146 $7,079,196,484 -8.02%
Mon 03/05/18 7 $119.22 $119.83 $111.77 $112.83 $188,449,653 $7,637,819,580 -5.66%
Sun 03/04/18 6 $121.97 $124.99 $116.22 $119.49 $145,891,549 $7,812,433,497 -2.08%
Sat 03/03/18 6 $124.14 $128.06 $121.54 $121.88 $132,243,569 $8,120,248,220 -1.85%
Fri 03/02/18 6 $129.06 $130.11 $122.59 $123.83 $191,496,965 $8,180,778,596 -4.22%
Thu 03/01/18 6 $133.24 $135.69 $126.87 $129.39 $332,722,792 $8,417,249,938 -2.97%
Wed 02/28/18 6 $142.50 $144.61 $132.06 $132.19 $346,821,991 $8,947,282,328 -7.80%
Tue 02/27/18 7 $133.92 $146.35 $132.92 $142.48 $460,921,473 $9,153,437,170 6.00%
Mon 02/26/18 7 $118.46 $137.10 $117.91 $133.74 $227,087,937 $8,258,438,684 11.42%
Sun 02/25/18 7 $118.82 $120.00 $114.59 $119.18 $127,336,709 $7,655,226,034 0.30%
Sat 02/24/18 7 $121.77 $126.89 $114.50 $118.69 $171,200,430 $7,790,540,231 -2.59%
Fri 02/23/18 7 $114.29 $123.85 $111.10 $122.03 $202,945,964 $7,706,283,613 6.34%
Thu 02/22/18 7 $121.26 $126.71 $112.14 $114.45 $189,870,555 $7,723,328,427 -5.95%
Wed 02/21/18 7 $128.36 $129.55 $118.08 $121.10 $228,425,305 $8,081,803,858 -6.00%
Tue 02/20/18 7 $137.60 $141.82 $128.61 $128.61 $225,462,528 $8,927,935,545 -6.99%
Mon 02/19/18 8 $127.38 $138.52 $126.76 $137.87 $189,788,841 $8,702,037,518 7.61%
Sun 02/18/18 7 $136.75 $137.94 $124.96 $128.34 $222,000,389 $8,511,811,420 -6.56%
Sat 02/17/18 8 $129.12 $139.44 $129.12 $137.10 $282,286,632 $8,815,278,773 5.82%
Fri 02/16/18 8 $123.57 $130.12 $119.94 $129.61 $196,366,430 $8,106,657,380 4.66%
Thu 02/15/18 8 $122.74 $125.64 $119.77 $123.36 $239,056,632 $7,988,430,969 0.50%
Wed 02/14/18 8 $111.18 $122.80 $110.92 $122.80 $184,421,167 $7,553,941,593 9.46%
Tue 02/13/18 7 $113.25 $114.62 $108.66 $110.93 $203,862,214 $7,268,703,097 -2.09%
Mon 02/12/18 8 $103.40 $115.85 $103.40 $113.39 $303,421,764 $7,325,416,953 8.81%
Sun 02/11/18 8 $110.63 $113.19 $96.94 $104.89 $277,326,438 $6,821,963,403 -5.46%
Sat 02/10/18 7 $117.51 $122.62 $104.98 $110.67 $327,328,869 $7,395,861,600 -6.18%
Fri 02/09/18 7 $112.59 $117.65 $108.84 $117.65 $444,631,973 $7,359,576,791 4.30%
Thu 02/08/18 7 $103.30 $117.01 $103.30 $112.46 $610,864,215 $7,297,479,143 8.14%
Wed 02/07/18 7 $106.94 $118.50 $94.94 $103.11 $685,189,414 $7,066,618,336 -3.72%
Tue 02/06/18 8 $82.05 $108.64 $64.88 $107.31 $443,392,590 $5,405,620,420 23.54%
Mon 02/05/18 7 $108.72 $108.72 $76.05 $82.75 $229,703,431 $6,226,785,095 -31.38%
Sun 02/04/18 7 $122.15 $124.01 $102.38 $108.86 $211,524,763 $7,446,923,161 -12.21%
Sat 02/03/18 6 $120.13 $126.79 $106.91 $121.21 $406,758,874 $7,755,512,007 0.89%
Fri 02/02/18 7 $126.00 $128.99 $91.96 $120.39 $450,183,423 $7,386,340,818 -4.66%
Thu 02/01/18 7 $145.43 $147.16 $115.27 $126.87 $290,210,033 $8,728,601,724 -14.63%
Wed 01/31/18 6 $146.28 $148.14 $133.32 $144.82 $530,304,514 $9,306,909,433 -1.01%
Tue 01/30/18 6 $168.14 $173.75 $141.36 $146.85 $654,083,924 $10,262,450,055 -14.50%
Mon 01/29/18 8 $152.40 $167.35 $151.46 $167.35 $436,147,673 $10,330,569,152 8.94%
Sun 01/28/18 9 $140.20 $153.33 $140.20 $152.06 $219,850,653 $9,524,837,724 7.80%
Sat 01/27/18 9 $137.89 $142.00 $134.35 $140.03 $267,371,021 $8,981,709,938 1.53%
Fri 01/26/18 9 $138.00 $141.13 $126.53 $137.90 $288,783,909 $8,785,302,958 -0.08%
Thu 01/25/18 8 $136.41 $146.94 $134.92 $137.72 $426,223,675 $9,057,764,892 0.95%
Wed 01/24/18 10 $121.60 $143.07 $118.21 $135.49 $334,391,480 $8,430,829,060 10.25%
Tue 01/23/18 10 $123.53 $129.71 $110.18 $122.57 $295,256,229 $7,802,435,698 -0.78%
Mon 01/22/18 8 $131.59 $137.37 $112.38 $122.48 $321,068,772 $8,267,809,970 -7.44%
Sun 01/21/18 8 $149.94 $150.23 $127.07 $130.76 $422,961,923 $8,958,155,559 -14.67%
Sat 01/20/18 8 $139.50 $157.19 $138.65 $148.92 $472,704,486 $9,490,396,800 6.33%
Fri 01/19/18 8 $142.66 $150.15 $133.17 $138.85 $655,572,945 $9,259,119,090 -2.74%
Thu 01/18/18 7 $141.37 $159.49 $130.75 $139.93 $1,346,079,397 $9,464,583,620 -1.03%
Wed 01/17/18 7 $146.40 $154.29 $94.57 $145.39 $1,408,767,710 $8,097,216,487 -0.69%
Tue 01/16/18 8 $186.76 $187.97 $107.83 $145.72 $1,505,112,428 $10,129,980,487 -28.16%
Mon 01/15/18 9 $171.01 $194.92 $147.40 $187.61 $983,773,429 $10,981,938,652 8.85%
Sun 01/14/18 11 $141.29 $173.52 $136.06 $173.52 $487,836,791 $9,412,928,932 18.57%
Sat 01/13/18 12 $124.09 $146.51 $124.09 $140.92 $291,495,433 $8,697,990,231 11.94%
Fri 01/12/18 12 $108.30 $126.11 $105.54 $123.93 $253,176,845 $7,779,828,996 12.61%
Thu 01/11/18 12 $119.88 $123.37 $102.66 $109.05 $304,765,362 $7,457,085,375 -9.93%
Wed 01/10/18 11 $125.02 $127.24 $111.05 $119.88 $469,314,387 $7,893,294,976 -4.29%
Tue 01/09/18 12 $102.49 $129.87 $101.84 $125.02 $375,533,278 $7,765,210,254 18.03%
Mon 01/08/18 14 $102.44 $108.60 $93.14 $102.25 $209,148,058 $6,604,496,332 -0.18%
Sun 01/07/18 15 $100.83 $108.52 $99.20 $101.77 $196,619,148 $6,753,252,420 0.92%
Sat 01/06/18 13 $95.11 $103.13 $91.90 $100.15 $243,029,694 $6,373,909,472 5.04%
Fri 01/05/18 13 $99.78 $106.23 $89.61 $93.76 $324,454,155 $6,444,245,071 -6.43%
Thu 01/04/18 11 $103.17 $109.20 $96.24 $101.23 $308,086,778 $6,555,276,011 -1.92%
Wed 01/03/18 12 $90.85 $105.32 $86.89 $102.99 $322,682,798 $6,100,713,057 11.78%
Tue 01/02/18 12 $78.82 $97.01 $78.82 $90.58 $260,812,820 $5,714,713,788 12.98%
Mon 01/01/18 13 $75.96 $80.69 $72.72 $79.33 $136,894,597 $4,901,619,186 4.25%
Sun 12/31/17 13 $72.40 $78.01 $67.75 $76.30 $203,281,215 $4,783,653,020 5.10%
Sat 12/30/17 13 $73.90 $74.54 $63.02 $71.90 $187,610,828 $4,416,719,222 -2.79%
Fri 12/29/17 13 $65.43 $74.63 $63.75 $74.63 $134,527,169 $4,399,624,774 12.34%
Thu 12/28/17 13 $66.88 $66.94 $58.38 $65.42 $128,429,183 $4,024,616,865 -2.23%
Wed 12/27/17 13 $65.52 $70.29 $62.88 $67.21 $176,138,361 $4,303,545,084 2.52%
Tue 12/26/17 13 $66.32 $68.78 $61.88 $65.51 $195,531,889 $4,195,844,018 -1.24%
Mon 12/25/17 15 $59.70 $68.21 $58.40 $68.21 $145,938,424 $3,982,263,488 12.49%
Sun 12/24/17 15 $58.91 $59.84 $52.09 $58.98 $160,837,951 $3,668,064,244 0.11%
Sat 12/23/17 15 $55.57 $67.75 $55.57 $59.15 $215,116,438 $4,070,940,293 6.05%
Fri 12/22/17 13 $70.96 $72.28 $44.54 $56.50 $258,131,098 $3,691,277,049 -25.61%
Thu 12/21/17 13 $75.62 $78.99 $67.49 $70.96 $259,844,952 $4,773,409,540 -6.57%
Wed 12/20/17 15 $70.81 $77.50 $63.96 $75.47 $275,194,986 $4,512,923,777 6.17%
Tue 12/19/17 13 $77.34 $82.08 $66.66 $70.79 $366,552,740 $4,935,728,570 -9.24%
Mon 12/18/17 14 $68.11 $81.00 $64.00 $77.20 $525,311,308 $4,724,442,014 11.77%
Sun 12/17/17 15 $49.81 $71.72 $49.74 $68.08 $277,550,348 $3,862,872,228 26.84%
Sat 12/16/17 15 $47.99 $52.26 $47.00 $48.95 $168,844,723 $3,188,370,850 1.95%
Fri 12/15/17 14 $50.53 $51.23 $43.28 $48.24 $252,247,145 $3,004,058,590 -4.76%
Thu 12/14/17 14 $44.81 $53.65 $44.40 $50.70 $342,957,485 $3,188,604,103 11.61%
Wed 12/13/17 15 $40.41 $48.94 $37.67 $44.38 $210,303,917 $2,783,252,290 8.95%
Tue 12/12/17 15 $35.83 $41.28 $35.09 $40.31 $92,956,171 $2,438,967,554 11.10%
Mon 12/11/17 13 $33.07 $36.52 $33.07 $35.75 $62,615,448 $2,285,057,674 7.50%
Sun 12/10/17 14 $35.56 $35.56 $32.19 $32.76 $69,330,668 $2,194,603,128 -8.55%
Sat 12/09/17 14 $35.85 $38.85 $35.07 $35.34 $95,700,256 $2,362,109,012 -1.44%
Fri 12/08/17 13 $34.24 $37.11 $32.26 $35.91 $111,698,206 $2,260,465,283 4.65%
Thu 12/07/17 15 $35.20 $37.20 $32.83 $34.06 $106,582,176 $2,275,767,360 -3.35%
Wed 12/06/17 13 $38.72 $38.83 $34.63 $35.28 $96,031,363 $2,419,209,733 -9.75%
Tue 12/05/17 12 $42.00 $42.53 $38.69 $38.69 $128,458,284 $2,626,139,932 -8.56%
Mon 12/04/17 13 $36.64 $42.84 $36.63 $42.05 $104,534,027 $2,557,000,697 12.87%
Sun 12/03/17 12 $35.07 $39.45 $34.95 $36.59 $46,717,870 $2,388,953,118 4.15%
Sat 12/02/17 12 $35.94 $36.61 $34.46 $35.11 $53,403,165 $2,312,280,215 -2.36%
Fri 12/01/17 12 $32.94 $36.10 $31.35 $35.58 $83,172,822 $2,248,909,722 7.42%
Thu 11/30/17 12 $31.86 $34.88 $30.04 $32.92 $109,686,100 $2,115,181,255 3.22%
Wed 11/29/17 12 $37.90 $39.41 $31.12 $31.95 $95,409,876 $2,386,827,081 -18.62%
Tue 11/28/17 10 $40.08 $40.08 $37.51 $37.92 $73,673,156 $2,515,536,105 -5.70%
Mon 11/27/17 9 $38.42 $41.72 $38.40 $40.06 $77,099,933 $2,576,830,204 4.09%
Sun 11/26/17 8 $38.12 $39.11 $37.50 $38.23 $75,447,965 $2,478,892,370 0.29%
Sat 11/25/17 8 $34.86 $39.71 $34.43 $38.16 $105,202,791 $2,460,805,218 8.65%
Fri 11/24/17 8 $34.94 $35.64 $33.54 $34.80 $70,568,561 $2,259,287,159 -0.40%
Thu 11/23/17 9 $35.88 $36.25 $34.44 $35.28 $72,116,984 $2,299,772,212 -1.70%
Wed 11/22/17 8 $34.31 $37.02 $34.31 $35.92 $88,656,346 $2,328,837,140 4.48%
Tue 11/21/17 8 $35.97 $37.26 $33.29 $34.33 $213,098,564 $2,301,347,575 -4.78%
Mon 11/20/17 7 $39.72 $43.29 $36.30 $36.34 $276,958,567 $2,612,598,263 -9.30%
Sun 11/19/17 7 $42.19 $42.78 $36.66 $39.60 $291,350,850 $2,600,259,997 -6.54%
Fri 11/17/17 8 $28.77 $29.34 $- $29.13 $42,149,174 $1,845,628,749 1.25%
Thu 11/16/17 8 $29.35 $29.88 $28.50 $28.81 $40,954,339 $1,892,287,988 -1.88%
Wed 11/15/17 7 $29.73 $30.57 $28.34 $29.46 $44,722,598 $1,921,048,723 -0.92%
Tue 11/14/17 8 $28.40 $29.96 $28.10 $29.72 $37,935,616 $1,877,847,428 4.42%
Mon 11/13/17 8 $26.96 $28.82 $26.72 $28.51 $51,222,879 $1,818,848,732 5.41%
Sun 11/12/17 8 $28.53 $28.53 $25.31 $26.69 $59,604,045 $1,764,638,916 -6.91%
Sat 11/11/17 7 $28.18 $29.93 $27.40 $28.45 $52,859,512 $1,868,486,124 0.95%
Fri 11/10/17 7 $31.90 $32.44 $27.30 $28.27 $59,342,589 $1,960,345,923 -12.84%
Thu 11/09/17 7 $30.67 $33.02 $30.67 $31.71 $136,470,861 $2,071,090,034 3.25%
Wed 11/08/17 7 $26.23 $33.60 $26.04 $30.72 $46,059,481 $1,805,025,630 14.63%
Tue 11/07/17 7 $26.32 $26.52 $25.62 $26.19 $38,810,872 $1,693,424,637 -0.48%
Mon 11/06/17 7 $26.38 $26.81 $25.95 $26.40 $26,695,303 $1,717,276,618 0.09%
Sun 11/05/17 7 $26.47 $26.72 $25.79 $26.32 $27,792,357 $1,700,248,019 -0.57%
Sat 11/04/17 7 $26.82 $27.74 $25.94 $26.41 $34,060,138 $1,739,128,035 -1.57%
Fri 11/03/17 8 $24.46 $26.90 $24.45 $26.57 $55,069,227 $1,688,470,423 7.91%
Thu 11/02/17 8 $26.86 $26.86 $22.89 $24.61 $66,089,495 $1,629,213,403 -9.17%
Wed 11/01/17 7 $28.47 $28.47 $26.69 $26.93 $60,587,811 $1,781,175,409 -5.72%
Tue 10/31/17 7 $28.79 $30.44 $28.64 $28.70 $41,545,369 $1,888,707,795 -0.31%
Mon 10/30/17 7 $27.89 $29.36 $27.72 $28.66 $31,727,534 $1,854,338,510 2.68%
Sun 10/29/17 9 $27.35 $28.61 $27.25 $27.96 $27,806,538 $1,421,331,176 2.19%
Sat 10/28/17 9 $28.76 $28.99 $27.17 $27.33 $24,654,744 $1,407,627,813 -5.22%
Fri 10/27/17 9 $28.33 $28.88 $28.10 $28.61 $32,867,788 $1,423,743,093 0.99%
Thu 10/26/17 9 $28.54 $29.39 $28.08 $28.35 $36,235,933 $1,428,104,136 -0.69%
Wed 10/25/17 8 $30.14 $30.14 $28.64 $28.64 $49,333,801 $1,462,648,891 -5.24%
Tue 10/24/17 9 $27.51 $32.71 $26.73 $30.07 $63,325,054 $1,525,608,404 8.52%
Mon 10/23/17 9 $28.79 $28.79 $26.43 $27.56 $27,883,632 $1,373,435,102 -4.48%
Sun 10/22/17 9 $27.13 $29.48 $27.10 $28.56 $38,362,800 $1,418,574,516 5.02%
Sat 10/21/17 9 $27.81 $28.28 $26.07 $27.14 $35,718,451 $1,363,734,551 -2.47%
Fri 10/20/17 9 $28.69 $29.48 $27.73 $27.79 $32,134,050 $1,430,337,814 -3.24%
Thu 10/19/17 8 $29.67 $29.90 $28.50 $28.80 $39,186,124 $1,449,252,778 -3.02%
Wed 10/18/17 8 $31.40 $31.78 $28.48 $29.85 $68,534,713 $1,485,823,959 -5.20%
Tue 10/17/17 10 $28.53 $32.55 $27.81 $31.74 $46,402,958 $1,480,997,851 10.13%
Mon 10/16/17 9 $27.73 $29.07 $26.97 $28.51 $32,351,853 $1,395,968,086 2.73%
Sun 10/15/17 10 $27.80 $28.36 $26.91 $27.79 $33,185,672 $1,371,295,655 -0.04%
Sat 10/14/17 8 $29.35 $29.45 $27.69 $27.71 $51,048,853 $1,431,873,797 -5.91%
Fri 10/13/17 8 $28.18 $29.74 $26.45 $29.62 $80,793,497 $1,402,658,743 4.85%
Thu 10/12/17 8 $29.96 $30.36 $27.62 $27.62 $41,284,424 $1,457,096,944 -8.48%
Wed 10/11/17 8 $29.31 $31.23 $29.31 $30.08 $44,730,892 $1,508,971,037 2.57%
Tue 10/10/17 8 $28.98 $31.20 $28.07 $29.30 $80,613,162 $1,478,801,219 1.09%
Mon 10/09/17 8 $32.05 $32.59 $26.80 $29.21 $102,975,886 $1,525,839,060 -9.70%
Sun 10/08/17 8 $36.15 $37.12 $31.01 $32.09 $73,883,269 $1,745,337,817 -12.65%
Sat 10/07/17 8 $33.52 $36.08 $33.32 $36.08 $43,065,788 $1,697,103,783 7.09%
Fri 10/06/17 8 $32.28 $34.32 $32.23 $33.47 $58,100,925 $1,667,911,941 3.58%
Thu 10/05/17 8 $31.24 $33.30 $29.06 $32.29 $66,634,842 $1,572,507,712 3.26%
Wed 10/04/17 8 $33.61 $35.02 $30.19 $31.00 $62,625,300 $1,636,851,772 -8.41%
Tue 10/03/17 8 $36.74 $36.79 $32.01 $33.50 $88,336,949 $1,701,528,261 -9.67%
Mon 10/02/17 8 $35.72 $39.01 $34.90 $36.68 $103,716,360 $1,814,834,479 2.61%
Sun 10/01/17 9 $34.08 $35.70 $31.82 $35.70 $77,401,160 $1,662,193,541 4.55%
Sat 09/30/17 10 $28.64 $34.12 $28.45 $34.12 $64,845,277 $1,572,997,533 16.08%
Fri 09/29/17 9 $29.76 $30.32 $26.17 $28.45 $91,282,638 $1,427,775,904 -4.61%
Thu 09/28/17 8 $31.79 $32.69 $27.70 $29.67 $140,089,778 $1,500,224,727 -7.17%
Wed 09/27/17 10 $26.38 $33.90 $26.32 $31.72 $102,974,018 $1,521,357,778 16.84%
Tue 09/26/17 10 $25.79 $27.30 $24.58 $26.25 $92,028,434 $1,309,129,476 1.76%
Mon 09/25/17 11 $19.84 $27.04 $19.80 $25.80 $31,913,567 $1,130,554,169 23.08%
Sun 09/24/17 11 $20.16 $20.43 $19.28 $19.92 $14,285,962 $989,586,006 -1.22%
Sat 09/23/17 11 $18.69 $20.59 $18.30 $20.17 $22,673,347 $979,454,722 7.34%
Fri 09/22/17 11 $17.45 $19.23 $16.98 $18.78 $22,048,109 $896,137,118 7.08%
Thu 09/21/17 11 $19.71 $19.82 $16.75 $17.41 $15,528,735 $928,482,884 -13.22%
Wed 09/20/17 11 $20.02 $20.38 $19.71 $19.78 $24,105,864 $999,941,016 -1.21%
Tue 09/19/17 12 $21.22 $21.71 $19.04 $20.16 $28,909,488 $1,011,451,494 -5.26%
Mon 09/18/17 10 $19.86 $21.38 $19.63 $21.24 $21,854,364 $1,027,034,792 6.49%
Sun 09/17/17 10 $20.76 $20.76 $18.43 $19.82 $29,889,814 $981,312,917 -4.76%
Sat 09/16/17 12 $18.74 $22.98 $18.51 $20.53 $57,161,390 $1,016,475,487 8.74%
Fri 09/15/17 12 $15.69 $19.12 $13.32 $18.52 $47,914,817 $841,379,721 15.28%
Thu 09/14/17 12 $20.06 $20.75 $14.95 $15.94 $37,169,336 $904,197,604 -25.82%
Wed 09/13/17 12 $20.91 $21.29 $17.83 $20.22 $38,092,958 $966,358,164 -3.39%
Tue 09/12/17 12 $21.88 $23.60 $20.03 $20.95 $33,200,360 $1,102,634,444 -4.46%
Mon 09/11/17 11 $22.76 $23.97 $21.75 $21.90 $38,702,132 $1,123,712,356 -3.91%
Sun 09/10/17 12 $21.96 $23.53 $19.37 $22.83 $50,378,051 $1,070,563,645 3.83%
Sat 09/09/17 11 $24.51 $24.63 $21.55 $21.55 $88,179,525 $1,164,834,723 -13.72%
Fri 09/08/17 11 $30.83 $30.83 $22.41 $24.78 $162,784,187 $1,368,510,937 -24.40%
Thu 09/07/17 12 $21.62 $33.29 $20.54 $30.64 $132,959,621 $1,329,586,527 29.44%
Wed 09/06/17 11 $22.89 $24.32 $20.32 $21.46 $84,868,155 $1,099,008,856 -6.64%
Tue 09/05/17 11 $21.83 $23.85 $18.94 $23.19 $147,699,508 $1,099,693,265 5.84%
Mon 09/04/17 11 $30.21 $30.44 $17.40 $22.02 $109,640,439 $1,169,456,252 -37.20%
Sun 09/03/17 11 $31.34 $32.54 $28.58 $30.10 $62,790,204 $1,531,150,381 -4.12%
Sat 09/02/17 11 $31.96 $34.72 $28.55 $30.67 $97,413,278 $1,577,635,556 -4.19%
Fri 09/01/17 10 $33.16 $33.57 $28.91 $31.62 $51,403,823 $1,596,005,734 -4.87%
Thu 08/31/17 10 $33.10 $35.06 $32.65 $33.14 $76,161,668 $1,680,099,828 0.12%
Wed 08/30/17 10 $33.66 $35.84 $29.71 $33.26 $144,192,888 $1,665,685,037 -1.19%
Tue 08/29/17 10 $38.41 $38.46 $32.07 $33.28 $90,708,534 $1,792,040,173 -15.41%
Mon 08/28/17 9 $40.61 $40.61 $37.38 $38.31 $51,673,638 $1,909,109,428 -6.01%
Sun 08/27/17 10 $38.42 $41.23 $37.42 $40.67 $41,820,266 $1,904,769,985 5.53%
Sat 08/26/17 9 $40.25 $40.52 $37.70 $38.19 $41,393,361 $1,948,291,904 -5.41%
Fri 08/25/17 9 $42.05 $42.21 $39.89 $40.26 $55,016,641 $2,054,539,256 -4.45%
Thu 08/24/17 9 $40.00 $42.03 $39.31 $41.98 $107,409,343 $2,037,755,990 4.72%
Wed 08/23/17 9 $35.73 $43.73 $35.60 $41.00 $93,461,184 $1,972,665,488 12.85%
Tue 08/22/17 9 $35.30 $36.17 $32.25 $35.25 $79,266,817 $1,725,727,155 -0.14%
Mon 08/21/17 9 $38.19 $38.19 $34.17 $35.45 $83,207,512 $1,799,291,971 -7.71%
Sun 08/20/17 9 $39.97 $40.63 $38.19 $38.62 $119,949,725 $1,959,694,062 -3.51%
Sat 08/19/17 8 $38.85 $42.22 $35.40 $39.71 $216,532,612 $1,921,469,866 2.17%
Fri 08/18/17 8 $40.66 $41.16 $31.87 $39.01 $179,691,136 $1,886,552,264 -4.23%
Thu 08/17/17 8 $45.54 $46.34 $39.17 $40.47 $162,080,840 $2,107,798,296 -12.51%
Wed 08/16/17 6 $47.49 $51.07 $45.08 $45.92 $217,849,278 $2,358,149,228 -3.43%
Tue 08/15/17 7 $47.43 $47.95 $39.52 $47.86 $288,180,244 $2,208,013,764 0.88%
Mon 08/14/17 6 $46.65 $52.02 $44.86 $47.58 $463,157,279 $2,432,174,368 1.96%
Sun 08/13/17 8 $36.47 $52.53 $35.51 $46.23 $319,258,747 $2,222,119,152 21.10%
Sat 08/12/17 8 $33.50 $36.76 $30.45 $36.76 $241,640,868 $1,655,287,013 8.85%
Fri 08/11/17 7 $35.78 $39.13 $27.58 $34.19 $427,825,274 $1,698,702,945 -4.64%
Thu 08/10/17 10 $21.75 $38.44 $21.39 $35.61 $207,101,903 $1,314,465,106 38.92%
Wed 08/09/17 10 $18.57 $21.75 $17.46 $21.72 $108,949,617 $942,248,558 14.51%
Tue 08/08/17 10 $18.69 $19.34 $15.59 $18.57 $138,309,305 $888,520,468 -0.65%
Mon 08/07/17 10 $15.21 $20.24 $14.36 $18.69 $131,845,327 $876,480,122 18.61%
Sun 08/06/17 11 $14.02 $16.19 $13.42 $15.22 $91,007,513 $739,226,961 7.86%
Sat 08/05/17 12 $10.43 $14.95 $10.24 $13.94 $54,526,257 $602,373,195 25.23%
Fri 08/04/17 12 $10.67 $11.22 $9.98 $10.43 $65,457,759 $532,072,547 -2.37%
Thu 08/03/17 14 $8.11 $10.68 $8.06 $10.68 $27,314,500 $453,433,800 24.09%
Wed 08/02/17 13 $7.82 $8.30 $7.77 $8.09 $18,924,705 $403,784,712 3.39%
Tue 08/01/17 13 $7.33 $8.20 $6.96 $8.03 $13,370,453 $380,998,794 8.75%