Omni

Omni#667
Omni OMNI 
$3.00 USD -2.28%

  • 24h Volume: $1,115.87
  • Market Cap: $1.69 M
  • 1h %: 0.65%
  • 1d %: -2.28%
  • 7d %: 5.77%
  • 1m %:0.00%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Thu 12/27/18 648 $2.53 $2.81 $2.47 $2.72 $2,703 $1,466,617 6.89%
Wed 12/26/18 646 $2.51 $2.60 $2.44 $2.53 $1,222 $1,427,433 0.66%
Tue 12/25/18 673 $2.68 $2.69 $2.43 $2.54 $1,910 $1,401,430 -5.36%
Mon 12/24/18 646 $2.78 $2.97 $2.65 $2.69 $2,552 $1,595,820 -3.57%
Sun 12/23/18 651 $2.63 $2.78 $2.60 $2.78 $2,087 $1,515,310 5.20%
Sat 12/22/18 652 $2.58 $2.64 $2.48 $2.63 $12,441 $1,427,680 1.86%
Fri 12/21/18 679 $2.59 $2.93 $2.39 $2.59 $6,693 $1,410,603 0.02%
Thu 12/20/18 694 $2.25 $2.73 $2.22 $2.57 $4,272 $1,368,539 12.34%
Wed 12/19/18 718 $2.00 $2.53 $2.00 $2.26 $3,199 $1,197,453 11.39%
Tue 12/18/18 704 $1.98 $2.02 $1.87 $2.02 $2,552 $1,094,275 1.98%
Mon 12/17/18 677 $1.90 $2.11 $1.86 $1.98 $1,358 $1,098,501 4.16%
Sun 12/16/18 701 $1.76 $1.91 $1.76 $1.91 $2,880 $1,035,507 7.64%
Sat 12/15/18 696 $1.81 $1.82 $1.72 $1.76 $1,191 $993,430 -2.82%
Fri 12/14/18 716 $1.77 $1.88 $1.75 $1.79 $2,405 $1,031,561 1.18%
Thu 12/13/18 690 $2.04 $2.09 $1.69 $1.71 $3,091 $1,108,262 -19.68%
Wed 12/12/18 686 $2.01 $2.13 $2.00 $2.04 $4,943 $1,164,106 1.59%
Tue 12/11/18 645 $2.39 $2.49 $1.90 $2.03 $9,140 $1,259,712 -17.36%
Mon 12/10/18 654 $2.31 $2.55 $2.23 $2.39 $7,418 $1,304,428 3.33%
Sun 12/09/18 665 $2.19 $2.39 $2.18 $2.31 $2,423 $1,264,878 5.44%
Sat 12/08/18 679 $2.19 $2.30 $2.09 $2.20 $7,281 $1,251,524 0.46%
Fri 12/07/18 645 $2.51 $2.53 $2.01 $2.26 $10,443 $1,297,245 -11.29%
Thu 12/06/18 645 $2.78 $2.94 $2.55 $2.55 $2,196 $1,583,417 -8.86%
Wed 12/05/18 650 $2.92 $2.92 $2.74 $2.78 $1,210 $1,596,208 -5.09%
Tue 12/04/18 628 $2.91 $3.02 $2.77 $2.92 $4,528 $1,631,096 0.41%
Mon 12/03/18 640 $2.92 $3.44 $2.77 $2.93 $2,869 $1,648,458 0.30%
Sun 12/02/18 644 $2.99 $3.06 $2.78 $2.91 $1,704 $1,634,199 -2.51%
Sat 12/01/18 666 $2.75 $3.08 $2.66 $2.96 $2,676 $1,629,355 7.03%
Fri 11/30/18 675 $2.77 $2.86 $2.57 $2.76 $1,867 $1,519,552 -0.45%
Thu 11/29/18 663 $2.93 $3.11 $2.66 $2.77 $3,682 $1,614,317 -5.53%
Wed 11/28/18 656 $2.61 $2.99 $2.61 $2.88 $3,751 $1,573,825 9.12%
Tue 11/27/18 660 $2.55 $2.75 $2.53 $2.61 $5,319 $1,470,308 2.41%
Mon 11/26/18 696 $2.35 $2.73 $2.33 $2.53 $4,452 $1,417,479 7.10%
Sun 11/25/18 668 $2.49 $2.60 $2.11 $2.36 $1,497 $1,299,818 -5.53%
Sat 11/24/18 671 $2.86 $2.90 $2.43 $2.50 $3,224 $1,581,619 -14.15%
Fri 11/23/18 671 $2.82 $2.89 $2.68 $2.86 $3,699 $1,553,810 1.23%
Thu 11/22/18 687 $3.04 $3.17 $2.94 $2.94 $2,751 $1,725,250 -3.48%
Wed 11/21/18 691 $2.87 $3.07 $2.75 $3.05 $2,374 $1,645,951 5.97%
Tue 11/20/18 677 $3.51 $3.54 $2.70 $2.85 $4,743 $1,754,526 -23.14%
Mon 11/19/18 648 $4.44 $4.44 $3.34 $3.52 $2,541 $2,249,508 -26.28%
Sun 11/18/18 1232 $4.44 $4.73 $4.37 $4.43 $638 $2,553,932 -0.15%
Sat 11/17/18 671 $4.14 $4.44 $4.00 $4.44 $804 $2,379,344 6.64%
Fri 11/16/18 678 $4.28 $4.29 $4.06 $4.14 $6,526 $2,334,177 -3.43%
Thu 11/15/18 672 $4.32 $4.53 $3.75 $4.27 $6,319 $2,308,995 -1.18%
Wed 11/14/18 670 $4.95 $5.04 $4.06 $4.32 $1,856 $2,618,232 -14.69%
Tue 11/13/18 655 $5.07 $5.12 $4.89 $4.93 $1,597 $2,821,452 -2.74%
Mon 11/12/18 649 $5.26 $5.31 $5.04 $5.07 $1,943 $2,900,752 -3.72%
Sun 11/11/18 626 $5.45 $5.50 $5.17 $5.21 $4,612 $2,995,694 -4.55%
Sat 11/10/18 639 $5.32 $5.50 $5.25 $5.45 $3,140 $3,019,167 2.39%
Fri 11/09/18 647 $5.22 $5.40 $5.21 $5.38 $5,458 $2,967,365 3.06%
Thu 11/08/18 656 $5.26 $5.41 $5.11 $5.23 $7,971 $2,951,087 -0.44%
Wed 11/07/18 667 $4.86 $5.26 $4.73 $5.18 $9,904 $2,799,296 6.18%
Tue 11/06/18 665 $4.95 $4.95 $4.62 $4.73 $17,152 $2,680,340 -4.65%
Mon 11/05/18 664 $4.78 $5.12 $4.58 $4.95 $24,538 $2,723,466 3.39%
Sun 11/04/18 651 $4.97 $4.98 $4.66 $4.78 $5,630 $2,729,903 -4.05%
Sat 11/03/18 654 $5.12 $5.12 $4.91 $4.97 $9,283 $2,817,398 -2.99%
Fri 11/02/18 644 $5.20 $5.68 $4.98 $5.12 $15,506 $3,002,203 -1.48%
Thu 11/01/18 621 $5.53 $5.53 $4.88 $5.20 $30,435 $2,935,713 -6.43%
Wed 10/31/18 711 $4.16 $5.88 $4.13 $5.53 $38,372 $2,843,411 24.86%
Tue 10/30/18 708 $4.21 $4.58 $3.77 $4.20 $3,711 $2,261,429 -0.25%
Mon 10/29/18 690 $4.28 $4.33 $4.11 $4.20 $1,034 $2,362,736 -1.95%
Sun 10/28/18 708 $4.27 $4.46 $4.17 $4.28 $1,990 $2,421,444 0.18%
Sat 10/27/18 709 $4.32 $4.64 $4.24 $4.27 $1,577 $2,465,229 -1.11%
Fri 10/26/18 697 $4.56 $4.58 $4.31 $4.33 $9,993 $2,458,040 -5.16%
Thu 10/25/18 699 $4.36 $4.47 $4.29 $4.47 $17,433 $2,446,427 2.54%
Wed 10/24/18 698 $4.33 $4.90 $4.07 $4.41 $28,155 $2,469,145 1.94%
Tue 10/23/18 723 $3.82 $4.97 $3.70 $4.31 $14,206 $2,253,250 11.34%
Mon 10/22/18 747 $3.21 $4.09 $3.20 $3.95 $20,523 $2,067,188 18.77%
Sun 10/21/18 741 $3.53 $3.53 $3.19 $3.21 $4,161 $1,923,005 -10.13%
Sat 10/20/18 743 $3.47 $3.60 $3.46 $3.53 $9,157 $1,994,213 1.62%
Fri 10/19/18 707 $3.85 $3.85 $3.39 $3.47 $19,586 $2,050,007 -10.73%
Thu 10/18/18 691 $4.14 $4.18 $3.55 $3.85 $19,063 $2,226,023 -7.54%
Wed 10/17/18 678 $4.18 $4.31 $3.99 $4.12 $5,855 $2,344,069 -1.58%
Tue 10/16/18 665 $4.41 $4.43 $4.09 $4.24 $8,217 $2,414,309 -4.07%
Mon 10/15/18 651 $4.22 $4.65 $4.07 $4.41 $9,644 $2,402,769 4.30%
Sun 10/14/18 659 $4.19 $4.33 $4.09 $4.31 $6,982 $2,376,495 2.77%
Sat 10/13/18 651 $4.36 $4.45 $4.14 $4.19 $6,872 $2,407,257 -4.22%
Fri 10/12/18 664 $4.33 $4.44 $4.18 $4.38 $15,938 $2,448,448 1.12%
Thu 10/11/18 650 $4.93 $5.05 $4.33 $4.33 $29,512 $2,628,356 -13.74%
Wed 10/10/18 625 $5.45 $5.45 $4.85 $5.10 $48,180 $2,909,984 -6.75%
Tue 10/09/18 634 $5.43 $5.67 $5.02 $5.42 $44,106 $3,035,432 -0.14%
Mon 10/08/18 598 $5.80 $5.88 $5.36 $5.37 $45,821 $3,210,054 -7.88%
Sun 10/07/18 573 $6.69 $6.72 $5.66 $5.78 $115,316 $3,438,577 -15.77%
Sat 10/06/18 532 $7.64 $7.65 $6.71 $6.81 $100,248 $4,012,263 -12.16%
Fri 10/05/18 531 $7.61 $7.87 $7.41 $7.65 $1,957 $4,281,332 0.58%
Thu 10/04/18 528 $7.59 $7.88 $7.33 $7.61 $11,293 $4,275,042 0.26%
Wed 10/03/18 523 $7.58 $7.70 $7.20 $7.59 $18,199 $4,164,090 0.18%
Tue 10/02/18 542 $7.30 $7.70 $7.20 $7.43 $7,476 $4,158,208 1.85%
Mon 10/01/18 533 $7.32 $7.37 $7.09 $7.27 $5,326 $4,078,420 -0.70%
Sun 09/30/18 534 $7.37 $7.48 $7.22 $7.35 $9,014 $4,118,319 -0.19%
Sat 09/29/18 524 $7.51 $7.51 $7.22 $7.35 $8,196 $4,138,743 -2.10%
Fri 09/28/18 523 $7.62 $7.93 $7.49 $7.52 $4,248 $4,306,284 -1.32%
Thu 09/27/18 522 $7.50 $7.87 $7.37 $7.61 $3,211 $4,243,470 1.41%
Wed 09/26/18 522 $7.42 $7.69 $7.21 $7.50 $4,471 $4,179,283 1.08%
Tue 09/25/18 531 $7.43 $7.51 $7.08 $7.41 $14,036 $4,097,667 -0.29%
Mon 09/24/18 523 $7.86 $7.99 $7.32 $7.49 $3,246 $4,386,144 -5.02%
Sun 09/23/18 521 $7.90 $8.11 $7.72 $7.85 $4,666 $4,418,155 -0.66%
Sat 09/22/18 524 $7.97 $8.04 $7.55 $7.91 $18,431 $4,393,296 -0.79%
Fri 09/21/18 511 $7.88 $8.44 $7.59 $7.97 $23,784 $4,475,036 1.02%
Thu 09/20/18 495 $7.94 $8.23 $7.43 $7.88 $22,312 $4,380,096 -0.82%
Wed 09/19/18 509 $7.66 $8.26 $7.40 $8.26 $3,822 $4,325,735 7.22%
Tue 09/18/18 500 $7.66 $8.35 $7.49 $7.66 $7,201 $4,356,570 -0.07%
Mon 09/17/18 479 $8.59 $8.65 $7.50 $7.66 $15,804 $4,583,348 -12.11%
Sun 09/16/18 480 $8.53 $8.68 $8.27 $8.59 $5,319 $4,774,644 0.74%
Sat 09/15/18 491 $8.47 $8.70 $8.44 $8.54 $5,764 $4,796,403 0.88%
Fri 09/14/18 477 $8.80 $8.80 $8.18 $8.46 $17,449 $4,747,724 -4.10%
Thu 09/13/18 463 $8.84 $8.96 $8.31 $8.80 $12,231 $4,910,394 -0.43%
Wed 09/12/18 454 $9.05 $9.25 $8.67 $8.82 $10,844 $5,027,242 -2.54%
Tue 09/11/18 450 $9.43 $9.88 $8.91 $9.05 $15,855 $5,279,523 -4.15%
Mon 09/10/18 449 $9.48 $10.14 $9.12 $9.43 $15,067 $5,412,610 -0.52%
Sun 09/09/18 464 $9.25 $10.55 $8.82 $9.51 $16,526 $5,465,884 2.77%
Sat 09/08/18 473 $9.29 $9.69 $9.14 $9.25 $6,043 $5,201,050 -0.40%
Fri 09/07/18 468 $9.78 $9.86 $8.97 $9.31 $19,617 $5,281,260 -4.95%
Thu 09/06/18 493 $8.78 $9.79 $8.00 $9.79 $25,990 $4,822,158 10.33%
Wed 09/05/18 468 $11.22 $11.64 $8.88 $8.92 $75,934 $5,668,249 -25.81%
Tue 09/04/18 532 $8.47 $12.13 $8.44 $11.50 $96,968 $6,089,232 26.36%
Mon 09/03/18 502 $9.68 $9.69 $8.15 $8.39 $13,693 $4,995,129 -15.36%
Sun 09/02/18 512 $9.23 $10.18 $8.99 $9.52 $12,758 $5,263,578 3.13%
Sat 09/01/18 528 $8.35 $9.23 $8.23 $9.03 $8,345 $4,892,540 7.51%
Fri 08/31/18 526 $8.16 $8.37 $7.91 $8.32 $11,901 $4,586,429 1.89%
Thu 08/30/18 516 $8.55 $10.33 $7.91 $8.17 $8,574 $4,797,183 -4.68%
Wed 08/29/18 530 $8.34 $8.82 $8.08 $8.56 $22,380 $4,712,881 2.52%
Tue 08/28/18 527 $8.14 $9.28 $8.03 $8.28 $18,157 $4,807,071 1.66%
Mon 08/27/18 520 $8.28 $8.45 $7.59 $8.10 $7,466 $4,467,530 -2.10%
Sun 08/26/18 522 $8.45 $8.59 $7.67 $8.20 $19,060 $4,545,600 -3.10%
Sat 08/25/18 542 $7.43 $8.90 $7.42 $8.34 $16,854 $4,523,535 10.97%
Fri 08/24/18 538 $7.19 $7.50 $7.11 $7.43 $13,850 $4,069,308 3.27%
Thu 08/23/18 545 $6.98 $7.23 $6.97 $7.19 $5,396 $3,968,134 2.92%
Wed 08/22/18 539 $7.40 $7.77 $6.87 $6.99 $7,389 $4,143,635 -5.84%
Tue 08/21/18 541 $7.07 $7.88 $7.06 $7.42 $14,195 $4,115,251 4.77%
Mon 08/20/18 531 $7.87 $8.08 $7.39 $7.63 $6,665 $4,343,959 -3.11%
Sun 08/19/18 528 $7.82 $8.14 $7.57 $7.91 $6,956 $4,344,716 1.15%
Sat 08/18/18 530 $7.90 $8.87 $7.68 $7.80 $29,488 $4,567,246 -1.23%
Fri 08/17/18 531 $7.21 $7.94 $7.21 $7.88 $26,895 $4,278,551 8.49%
Thu 08/16/18 524 $7.78 $7.98 $7.34 $7.71 $91,809 $4,294,927 -0.83%
Wed 08/15/18 538 $6.68 $11.74 $6.68 $7.76 $357,973 $4,386,882 13.99%
Tue 08/14/18 549 $6.89 $11.74 $6.51 $7.94 $87,159 $4,031,946 13.24%
Mon 08/13/18 559 $6.94 $7.30 $6.86 $6.90 $5,163 $3,962,338 -0.57%
Sun 08/12/18 557 $7.03 $7.36 $6.92 $6.92 $5,849 $3,999,373 -1.59%
Sat 08/11/18 578 $6.72 $7.31 $6.60 $7.12 $4,958 $3,848,641 5.68%
Fri 08/10/18 569 $7.53 $7.53 $6.72 $6.72 $5,249 $3,978,674 -12.01%
Thu 08/09/18 577 $6.95 $7.61 $6.87 $7.55 $17,325 $4,051,651 7.91%
Wed 08/08/18 557 $8.30 $8.30 $6.66 $6.96 $11,685 $4,247,523 -19.14%
Tue 08/07/18 556 $8.77 $9.36 $8.25 $8.33 $7,951 $5,044,049 -5.37%
Mon 08/06/18 558 $8.61 $9.60 $8.31 $8.77 $12,388 $4,871,319 1.76%
Sun 08/05/18 562 $8.33 $8.87 $8.20 $8.20 $15,355 $4,747,274 -1.67%
Sat 08/04/18 556 $9.19 $9.30 $8.31 $8.33 $23,735 $4,978,953 -10.29%
Fri 08/03/18 549 $9.06 $9.23 $8.67 $9.21 $15,651 $5,022,167 1.65%
Thu 08/02/18 549 $9.32 $9.53 $8.60 $9.06 $6,510 $5,126,914 -2.79%
Wed 08/01/18 539 $9.53 $9.76 $8.89 $9.30 $12,671 $5,255,119 -2.48%
Tue 07/31/18 534 $10.88 $11.05 $9.41 $9.55 $9,122 $5,713,527 -13.90%
Mon 07/30/18 537 $11.16 $11.31 $10.65 $10.89 $10,656 $6,193,376 -2.53%
Sun 07/29/18 527 $11.50 $11.81 $11.08 $11.21 $22,095 $6,459,382 -2.64%
Sat 07/28/18 523 $11.84 $12.17 $11.44 $11.50 $25,695 $6,614,764 -2.98%
Fri 07/27/18 521 $11.83 $12.35 $11.44 $11.83 $52,609 $6,700,017 -0.05%
Thu 07/26/18 516 $12.52 $13.29 $11.62 $11.82 $20,615 $7,096,429 -5.97%
Wed 07/25/18 517 $12.86 $13.52 $12.52 $12.56 $22,851 $7,203,936 -2.42%
Tue 07/24/18 518 $11.93 $12.80 $11.48 $12.80 $30,051 $6,803,530 6.75%
Mon 07/23/18 518 $12.09 $12.68 $11.80 $11.94 $15,161 $6,826,871 -1.20%
Sun 07/22/18 518 $12.03 $12.27 $12.02 $12.09 $12,068 $6,771,597 0.47%
Fri 07/13/18 507 $11.05 $11.27 $10.97 $11.04 $8,002 $6,241,985 -0.14%
Thu 07/12/18 519 $11.33 $11.33 $10.78 $10.85 $16,984 $6,192,996 -4.41%
Wed 07/11/18 504 $12.04 $12.09 $11.08 $11.22 $42,643 $6,502,685 -7.31%
Tue 07/10/18 494 $13.85 $13.98 $12.01 $12.07 $65,713 $7,076,022 -14.75%
Mon 07/09/18 483 $14.74 $14.74 $13.44 $13.64 $33,551 $7,846,990 -8.05%
Sun 07/08/18 483 $14.84 $14.91 $14.26 $14.55 $24,178 $8,183,739 -2.02%
Sat 07/07/18 475 $15.25 $15.43 $14.20 $14.73 $73,153 $8,232,461 -3.53%
Fri 07/06/18 466 $16.46 $16.46 $14.91 $15.10 $24,952 $8,728,702 -8.99%
Thu 07/05/18 456 $16.91 $16.95 $16.31 $16.49 $6,696 $9,294,529 -2.55%
Wed 07/04/18 455 $16.72 $17.03 $16.06 $16.89 $24,713 $9,242,173 1.03%
Tue 07/03/18 446 $16.80 $17.24 $16.11 $16.35 $60,210 $9,473,253 -2.72%
Mon 07/02/18 423 $17.07 $17.56 $15.92 $16.79 $30,206 $9,355,111 -1.64%
Sun 07/01/18 425 $17.23 $17.30 $16.64 $17.12 $19,437 $9,494,840 -0.64%
Sat 06/30/18 411 $17.31 $18.05 $17.19 $17.22 $30,836 $9,894,375 -0.49%
Fri 06/29/18 437 $15.09 $17.42 $15.07 $17.42 $21,993 $8,915,618 13.35%
Thu 06/28/18 435 $15.63 $16.04 $15.61 $15.70 $4,459 $8,839,846 0.46%
Wed 06/27/18 431 $15.88 $16.19 $15.42 $15.59 $2,416 $8,823,618 -1.86%
Tue 06/26/18 440 $16.44 $16.44 $15.83 $15.86 $3,751 $9,003,468 -3.65%
Mon 06/25/18 440 $16.04 $16.48 $15.57 $16.43 $12,331 $8,980,036 2.38%
Sun 06/24/18 440 $16.17 $16.53 $15.00 $15.40 $6,607 $8,862,269 -5.01%
Sat 06/23/18 449 $16.29 $16.52 $15.69 $16.18 $11,274 $9,108,063 -0.68%
Fri 06/22/18 446 $18.75 $18.89 $16.22 $16.30 $10,174 $10,091,872 -15.03%
Thu 06/21/18 435 $19.43 $20.56 $18.44 $18.73 $31,270 $10,687,445 -3.74%
Wed 06/20/18 450 $18.22 $20.03 $17.60 $20.03 $11,342 $10,224,066 9.02%
Tue 06/19/18 440 $18.29 $18.81 $17.97 $18.29 $13,055 $10,333,741 -0.04%
Mon 06/18/18 447 $17.93 $18.80 $17.30 $18.80 $6,220 $9,998,363 4.60%
Sun 06/17/18 445 $17.68 $18.80 $17.68 $17.94 $9,895 $10,110,923 1.47%
Sat 06/16/18 449 $18.20 $18.56 $17.37 $17.46 $11,952 $10,043,423 -4.22%
Fri 06/15/18 453 $17.37 $18.95 $17.37 $18.18 $15,706 $10,078,772 4.50%
Thu 06/14/18 445 $16.81 $17.45 $16.71 $17.15 $26,078 $9,571,854 2.00%
Wed 06/13/18 443 $19.82 $19.91 $16.72 $16.72 $14,446 $10,512,216 -18.58%
Tue 06/12/18 438 $19.79 $20.68 $19.64 $19.91 $23,973 $11,355,513 0.59%
Mon 06/11/18 444 $21.13 $21.13 $19.62 $20.01 $30,362 $11,189,248 -5.64%
Sun 06/10/18 443 $23.19 $23.32 $20.60 $21.14 $24,198 $12,341,966 -9.69%
Sat 06/09/18 440 $23.34 $23.60 $23.18 $23.26 $5,891 $13,123,929 -0.36%
Fri 06/08/18 442 $23.53 $24.09 $23.06 $23.31 $11,521 $13,197,191 -0.94%
Thu 06/07/18 441 $23.50 $24.26 $23.40 $23.44 $7,124 $13,404,767 -0.25%
Wed 06/06/18 442 $23.35 $23.90 $23.24 $23.52 $41,561 $13,248,080 0.73%
Tue 06/05/18 428 $24.02 $24.17 $22.23 $23.02 $46,254 $13,115,905 -4.34%
Mon 06/04/18 433 $25.23 $25.26 $24.02 $24.02 $19,946 $13,916,303 -5.04%
Sun 06/03/18 428 $25.10 $25.70 $24.90 $25.21 $17,745 $14,230,261 0.44%
Tue 05/29/18 408 $24.22 $26.40 $24.07 $25.45 $19,518 $14,040,481 4.83%
Mon 05/28/18 410 $25.84 $26.12 $24.12 $24.18 $15,643 $14,178,325 -6.86%
Sun 05/27/18 407 $26.04 $26.35 $25.52 $25.95 $41,413 $14,527,024 -0.33%
Sat 05/26/18 399 $27.16 $27.56 $25.90 $25.99 $944,425 $15,103,803 -4.49%
Fri 05/25/18 427 $25.67 $27.32 $24.89 $27.01 $239,809 $14,371,012 4.95%
Thu 05/24/18 419 $25.30 $26.72 $24.61 $25.57 $622,635 $14,376,905 1.05%
Wed 05/23/18 417 $28.51 $28.56 $25.09 $25.33 $850,511 $15,033,397 -12.52%
Tue 05/22/18 400 $32.19 $32.34 $28.48 $28.51 $959,621 $17,407,847 -12.92%
Mon 05/21/18 387 $34.55 $34.79 $30.64 $32.31 $943,943 $18,727,978 -6.93%
Sun 05/20/18 394 $33.04 $34.91 $32.99 $34.55 $909,359 $18,992,910 4.37%
Sat 05/19/18 395 $33.42 $34.69 $32.10 $33.36 $813,864 $18,929,274 -0.17%
Fri 05/18/18 395 $32.03 $33.83 $30.81 $33.40 $299,210 $18,325,135 4.10%
Thu 05/17/18 388 $33.68 $35.77 $31.87 $31.87 $79,898 $19,067,893 -5.65%
Wed 05/16/18 390 $34.54 $34.54 $32.70 $33.24 $44,758 $18,733,247 -3.89%
Tue 05/15/18 388 $35.29 $36.52 $34.36 $34.36 $133,905 $19,888,653 -2.71%
Mon 05/14/18 395 $35.44 $36.46 $33.70 $35.27 $728,655 $19,703,831 -0.49%
Sun 05/13/18 374 $35.12 $36.54 $34.30 $35.35 $25,368 $19,779,380 0.65%
Sat 05/12/18 371 $35.50 $35.91 $34.21 $35.32 $1,323,536 $19,698,242 -0.51%
Fri 05/11/18 385 $36.84 $38.70 $34.48 $35.52 $368,545 $20,284,633 -3.73%
Thu 05/10/18 383 $38.08 $40.87 $37.09 $37.39 $1,452,720 $21,307,608 -1.82%
Wed 05/09/18 386 $37.57 $38.80 $36.11 $38.04 $328,769 $20,804,216 1.22%
Tue 05/08/18 387 $38.25 $40.34 $36.43 $37.12 $1,361,006 $21,389,985 -3.04%
Mon 05/07/18 374 $42.41 $42.41 $37.62 $37.78 $1,214,668 $22,654,688 -12.27%
Sun 05/06/18 378 $43.09 $43.18 $40.54 $42.40 $356,318 $23,521,010 -1.62%
Sat 05/05/18 376 $42.95 $43.87 $42.10 $43.09 $1,769,677 $24,184,401 0.34%
Fri 05/04/18 371 $42.88 $42.96 $41.13 $42.41 $1,937,344 $23,708,525 -1.11%
Sun 04/29/18 385 $38.07 $39.37 $37.66 $38.75 $26,390 $21,557,752 1.77%
Sat 04/28/18 382 $36.58 $38.56 $36.17 $38.03 $50,873 $21,123,068 3.82%
Fri 04/27/18 371 $39.81 $39.86 $36.41 $36.61 $385,272 $21,641,301 -8.73%
Thu 04/26/18 377 $33.86 $39.86 $33.46 $39.86 $1,932,347 $20,456,686 15.04%
Wed 04/25/18 380 $39.83 $40.65 $34.02 $34.02 $1,488,697 $20,862,267 -17.06%
Tue 04/24/18 362 $39.87 $40.97 $38.66 $39.93 $339,483 $22,337,742 0.16%
Mon 04/23/18 356 $39.22 $39.84 $38.50 $39.84 $849,276 $21,961,114 1.55%
Sun 04/22/18 338 $40.82 $40.82 $38.63 $39.25 $1,209,200 $22,122,460 -3.98%
Sat 04/21/18 346 $40.67 $41.18 $37.70 $40.35 $1,712,286 $22,411,715 -0.77%
Fri 04/20/18 332 $39.30 $41.03 $38.05 $40.68 $2,207,135 $21,987,526 3.41%
Thu 04/19/18 334 $35.65 $39.91 $35.35 $38.62 $1,970,766 $21,028,605 7.70%
Wed 04/18/18 352 $30.56 $36.21 $30.50 $35.92 $787,805 $18,402,468 14.92%
Tue 04/17/18 346 $31.46 $31.60 $30.03 $30.60 $37,764 $17,392,131 -2.81%
Mon 04/16/18 349 $31.87 $32.06 $29.91 $30.80 $36,801 $17,364,854 -3.48%
Sun 04/15/18 347 $30.84 $32.30 $30.84 $31.83 $307,222 $17,710,563 3.11%
Sat 04/14/18 355 $29.13 $31.70 $28.43 $31.12 $1,352,095 $16,972,042 6.40%
Fri 04/13/18 344 $30.11 $31.28 $28.75 $29.37 $1,230,011 $16,745,024 -2.52%
Thu 04/12/18 362 $24.55 $29.89 $23.20 $29.78 $343,724 $14,619,209 17.54%
Wed 04/11/18 374 $21.33 $24.46 $21.32 $24.26 $670,335 $12,743,720 12.11%
Tue 04/10/18 375 $20.88 $21.58 $20.14 $21.51 $626,390 $11,783,702 2.92%
Mon 04/09/18 361 $22.40 $22.53 $20.46 $20.78 $1,020,385 $11,921,580 -7.82%
Sun 04/08/18 359 $21.90 $22.56 $21.63 $22.38 $48,257 $12,407,227 2.11%
Sat 04/07/18 360 $20.77 $22.55 $20.56 $21.90 $27,096 $12,258,636 5.19%
Fri 04/06/18 356 $22.16 $22.20 $20.43 $20.75 $30,700 $11,888,832 -6.84%
Thu 04/05/18 353 $22.21 $22.61 $21.49 $22.18 $390,202 $12,375,348 -0.13%
Wed 04/04/18 351 $24.48 $25.00 $21.65 $22.18 $1,324,457 $12,979,277 -10.39%
Tue 04/03/18 360 $21.91 $24.52 $21.91 $24.47 $1,049,505 $13,205,347 10.48%
Mon 04/02/18 359 $22.09 $23.50 $21.66 $21.88 $851,360 $12,411,837 -0.96%
Sun 04/01/18 369 $21.41 $21.75 $20.02 $21.34 $191,017 $11,799,440 -0.35%
Sat 03/31/18 363 $20.89 $22.33 $20.89 $21.41 $21,466 $12,093,730 2.42%
Fri 03/30/18 353 $21.88 $22.03 $20.26 $20.89 $16,864 $11,862,905 -4.73%
Thu 03/29/18 357 $24.68 $24.95 $21.53 $21.95 $29,350 $13,115,844 -12.45%
Wed 03/28/18 359 $23.95 $25.38 $23.83 $24.73 $40,160 $13,772,621 3.14%
Tue 03/27/18 351 $26.20 $26.46 $24.08 $24.08 $66,628 $14,061,125 -8.80%
Mon 03/26/18 344 $27.99 $28.43 $24.69 $25.67 $56,666 $14,970,662 -9.02%
Sun 03/25/18 345 $28.35 $29.78 $27.31 $28.09 $18,727 $15,695,527 -0.92%
Sat 03/24/18 340 $29.25 $29.92 $28.30 $28.35 $9,184 $16,414,773 -3.20%
Fri 03/23/18 337 $28.90 $29.53 $27.30 $29.04 $100,424 $15,965,706 0.49%
Thu 03/22/18 330 $31.61 $31.99 $27.65 $28.91 $67,249 $16,869,861 -9.31%
Wed 03/21/18 325 $31.31 $32.59 $30.62 $31.33 $2,016,224 $17,661,604 0.07%
Tue 03/20/18 332 $29.43 $32.52 $27.54 $31.15 $824,308 $16,172,796 5.54%
Mon 03/19/18 329 $27.29 $29.68 $26.03 $28.98 $1,398,302 $15,614,898 5.84%
Sun 03/18/18 321 $28.21 $28.31 $23.93 $27.06 $1,114,016 $14,665,067 -4.26%
Sat 03/17/18 347 $27.31 $29.50 $26.73 $28.12 $352,910 $15,453,129 2.88%
Fri 03/16/18 336 $28.00 $28.60 $26.59 $27.91 $42,165 $15,444,651 -0.33%
Thu 03/15/18 332 $29.79 $30.00 $26.23 $27.98 $1,826,268 $15,671,836 -6.46%
Wed 03/14/18 331 $33.02 $33.77 $28.67 $29.89 $518,000 $17,706,671 -10.50%
Tue 03/13/18 321 $34.96 $35.71 $31.04 $33.13 $162,339 $18,858,997 -5.53%
Mon 03/12/18 329 $35.04 $37.06 $33.44 $34.95 $1,286,605 $19,587,372 -0.26%
Sun 03/11/18 335 $31.11 $36.70 $29.82 $35.14 $1,114,509 $18,166,222 11.47%
Sat 03/10/18 344 $32.05 $34.37 $30.90 $30.90 $887,495 $18,404,076 -3.72%
Fri 03/09/18 345 $31.26 $35.11 $28.61 $32.13 $3,985,101 $17,143,947 2.70%
Thu 03/08/18 341 $34.21 $35.15 $30.51 $31.14 $77,243 $18,606,665 -9.87%
Wed 03/07/18 334 $39.68 $39.92 $32.05 $34.11 $97,337 $20,697,942 -16.33%
Tue 03/06/18 320 $43.54 $43.55 $38.45 $39.10 $99,900 $22,891,284 -11.35%
Mon 03/05/18 319 $44.37 $45.43 $43.55 $43.60 $84,104 $25,015,728 -1.79%
Sun 03/04/18 314 $45.29 $45.47 $43.28 $44.27 $397,321 $24,837,277 -2.30%
Sat 03/03/18 324 $40.81 $50.14 $40.81 $45.21 $355,192 $25,199,722 9.72%
Fri 03/02/18 331 $39.27 $41.17 $38.84 $40.65 $80,020 $22,399,333 3.39%
Thu 03/01/18 336 $35.96 $40.31 $35.65 $39.47 $156,426 $21,353,554 8.90%
Wed 02/28/18 330 $39.38 $40.70 $35.82 $35.83 $70,282 $21,589,137 -9.92%
Tue 02/27/18 331 $37.67 $40.13 $37.49 $39.39 $69,010 $21,679,570 4.38%
Mon 02/26/18 327 $36.52 $39.29 $35.33 $37.61 $78,072 $20,909,294 2.90%
Sun 02/25/18 328 $37.16 $38.00 $35.26 $36.62 $58,786 $20,589,408 -1.46%
Sat 02/24/18 332 $39.09 $40.36 $35.57 $37.12 $95,806 $21,270,212 -5.30%
Fri 02/23/18 335 $36.87 $41.51 $35.16 $39.08 $160,540 $21,330,184 5.64%
Thu 02/22/18 332 $40.23 $41.83 $36.69 $36.73 $315,363 $21,983,064 -9.53%
Wed 02/21/18 309 $48.93 $48.93 $40.08 $40.33 $7,396,079 $25,300,961 -21.33%
Tue 02/20/18 334 $41.98 $56.51 $41.85 $47.86 $1,332,993 $25,137,499 12.28%
Mon 02/19/18 339 $39.24 $43.95 $39.03 $42.40 $85,411 $23,092,658 7.46%
Sun 02/18/18 336 $44.94 $45.66 $39.10 $39.33 $123,205 $23,489,625 -14.25%
Sat 02/17/18 333 $42.97 $45.20 $42.29 $44.61 $93,827 $24,625,190 3.66%
Fri 02/16/18 329 $42.66 $43.08 $40.83 $42.76 $77,495 $23,616,465 0.22%
Thu 02/15/18 330 $40.54 $43.18 $39.94 $42.59 $67,575 $23,183,984 4.81%
Wed 02/14/18 332 $37.17 $40.60 $36.73 $40.60 $90,047 $21,572,559 8.47%
Tue 02/13/18 332 $38.21 $39.01 $35.63 $37.19 $88,595 $20,817,577 -2.76%
Mon 02/12/18 328 $35.46 $39.90 $35.46 $38.79 $188,468 $21,281,010 8.60%
Sun 02/11/18 344 $34.44 $37.72 $31.58 $36.40 $67,286 $19,020,269 5.39%
Sat 02/10/18 329 $36.63 $38.71 $33.05 $34.22 $89,666 $20,245,942 -7.03%
Fri 02/09/18 334 $33.79 $37.03 $31.60 $36.94 $84,422 $19,222,914 8.53%
Thu 02/08/18 334 $32.17 $35.89 $31.72 $33.98 $67,339 $19,081,786 5.33%
Wed 02/07/18 327 $34.46 $36.55 $31.71 $32.19 $84,871 $19,017,696 -7.06%
Tue 02/06/18 319 $29.13 $34.13 $24.37 $33.78 $138,680 $16,031,904 13.76%
Mon 02/05/18 323 $38.04 $38.63 $27.96 $29.17 $222,571 $18,982,091 -30.44%
Sun 02/04/18 332 $39.73 $43.42 $36.76 $38.22 $215,939 $22,461,485 -3.96%
Sat 02/03/18 329 $39.25 $42.43 $35.83 $39.75 $238,688 $22,060,652 1.25%
Fri 02/02/18 338 $38.70 $39.56 $30.22 $39.56 $305,905 $19,761,100 2.17%
Thu 02/01/18 330 $47.17 $48.19 $36.16 $38.46 $360,391 $23,968,546 -22.65%
Wed 01/31/18 322 $48.67 $48.69 $44.55 $47.01 $428,321 $26,201,197 -3.54%
Tue 01/30/18 321 $55.98 $56.36 $48.61 $49.26 $192,951 $29,975,699 -13.65%
Mon 01/29/18 320 $59.69 $60.07 $54.46 $56.18 $162,579 $31,569,811 -6.24%
Sun 01/28/18 313 $62.03 $63.43 $57.56 $59.67 $1,957,771 $33,384,667 -3.96%
Sat 01/27/18 330 $51.91 $62.86 $51.55 $60.80 $6,327,415 $32,670,654 14.62%
Fri 01/26/18 331 $53.25 $57.44 $48.48 $52.08 $198,661 $29,463,599 -2.26%
Thu 01/25/18 327 $54.78 $59.71 $53.49 $54.20 $318,248 $31,552,833 -1.08%
Wed 01/24/18 327 $51.61 $56.76 $50.11 $55.25 $244,218 $29,907,676 6.58%
Tue 01/23/18 325 $51.60 $56.23 $47.72 $51.73 $580,691 $28,933,410 0.26%
Mon 01/22/18 312 $59.72 $62.65 $48.60 $51.03 $382,559 $32,283,848 -17.03%
Sun 01/21/18 313 $67.69 $68.82 $58.76 $60.44 $413,966 $35,629,203 -11.99%
Sat 01/20/18 305 $67.30 $72.81 $67.30 $68.79 $896,500 $38,971,934 2.17%
Fri 01/19/18 297 $69.92 $73.77 $64.05 $67.92 $3,388,328 $38,748,839 -2.96%
Thu 01/18/18 317 $55.88 $82.77 $52.25 $68.69 $1,145,515 $34,294,990 18.65%
Wed 01/17/18 314 $52.42 $58.57 $42.47 $55.27 $1,043,855 $27,264,940 5.16%
Tue 01/16/18 303 $74.07 $74.07 $47.29 $52.05 $1,166,487 $34,433,911 -42.30%
Mon 01/15/18 293 $85.92 $87.44 $74.61 $76.24 $844,047 $46,031,191 -12.70%
Sun 01/14/18 299 $93.94 $95.71 $84.08 $85.94 $955,522 $49,769,673 -9.30%
Sat 01/13/18 295 $92.22 $98.42 $90.76 $94.34 $884,526 $52,749,256 2.24%
Fri 01/12/18 287 $88.07 $95.84 $85.87 $91.06 $936,970 $50,589,135 3.29%
Thu 01/11/18 287 $99.31 $99.63 $80.93 $85.91 $1,085,943 $50,384,641 -15.59%
Wed 01/10/18 278 $105.89 $107.37 $94.60 $99.31 $3,253,585 $56,376,573 -6.64%
Tue 01/09/18 285 $99.49 $123.30 $99.20 $105.89 $2,738,640 $61,789,320 6.04%
Mon 01/08/18 262 $114.35 $115.41 $100.05 $100.57 $1,843,205 $59,935,984 -13.70%
Sun 01/07/18 258 $116.71 $129.00 $112.25 $115.92 $3,346,615 $66,974,439 -0.68%
Sat 01/06/18 251 $100.58 $120.82 $89.39 $115.42 $1,670,765 $56,294,231 12.86%
Fri 01/05/18 255 $95.58 $102.40 $84.05 $102.40 $1,698,202 $51,830,549 6.66%
Thu 01/04/18 242 $97.64 $100.87 $88.20 $96.10 $1,360,409 $53,451,699 -1.60%
Wed 01/03/18 228 $96.81 $101.52 $90.66 $98.62 $2,172,797 $54,011,819 1.83%
Tue 01/02/18 217 $98.41 $105.74 $89.57 $94.85 $1,287,747 $54,959,113 -3.75%
Mon 01/01/18 222 $91.73 $102.36 $91.73 $97.94 $1,974,200 $54,891,371 6.33%
Sun 12/31/17 203 $98.10 $113.90 $92.84 $92.84 $3,626,056 $57,274,441 -5.67%
Sat 12/30/17 222 $86.86 $98.50 $80.59 $97.80 $2,512,118 $50,577,929 11.19%
Fri 12/29/17 209 $89.62 $94.09 $82.69 $87.00 $3,080,063 $49,994,886 -3.01%
Thu 12/28/17 225 $73.71 $93.43 $60.69 $86.45 $2,876,220 $44,089,416 14.74%
Wed 12/27/17 210 $81.95 $86.64 $72.71 $73.67 $1,767,738 $43,459,766 -11.24%
Tue 12/26/17 207 $80.57 $89.21 $69.82 $79.58 $2,883,358 $44,907,672 -1.25%
Mon 12/25/17 218 $65.45 $82.57 $62.27 $80.78 $1,174,620 $40,632,751 18.98%
Sun 12/24/17 213 $68.12 $68.12 $55.73 $64.84 $593,320 $34,921,216 -5.06%
Sat 12/23/17 205 $63.47 $74.44 $63.42 $66.87 $1,198,062 $39,427,025 5.09%
Fri 12/22/17 195 $86.33 $87.48 $48.38 $65.06 $2,057,954 $36,313,655 -32.68%
Thu 12/21/17 206 $71.72 $93.72 $71.21 $85.42 $1,580,024 $46,462,056 16.04%
Wed 12/20/17 202 $75.92 $82.98 $64.63 $71.84 $1,444,109 $41,992,012 -5.68%
Tue 12/19/17 205 $70.34 $83.61 $63.58 $75.23 $654,445 $39,793,391 6.49%
Mon 12/18/17 197 $66.76 $70.83 $63.40 $69.52 $654,713 $37,792,038 3.97%
Sun 12/17/17 190 $69.87 $71.79 $63.24 $67.99 $691,964 $37,848,357 -2.75%
Sat 12/16/17 205 $56.60 $70.37 $56.60 $70.37 $886,940 $34,225,841 19.56%
Fri 12/15/17 209 $53.46 $65.78 $52.13 $56.42 $652,845 $31,360,069 5.26%
Thu 12/14/17 202 $50.26 $53.89 $48.68 $52.85 $444,392 $28,640,181 4.90%
Wed 12/13/17 213 $46.72 $52.69 $46.19 $51.01 $284,107 $27,315,960 8.41%
Tue 12/12/17 203 $44.66 $49.84 $44.08 $46.48 $208,051 $26,153,837 3.91%
Mon 12/11/17 200 $42.49 $47.12 $40.69 $44.51 $180,374 $24,745,984 4.54%
Sun 12/10/17 195 $44.51 $44.75 $37.93 $42.44 $257,854 $22,907,829 -4.88%
Sat 12/09/17 187 $49.41 $51.10 $41.31 $43.90 $360,196 $25,702,943 -12.55%
Fri 12/08/17 184 $47.59 $51.94 $38.99 $48.65 $726,610 $25,215,730 2.18%
Thu 12/07/17 195 $46.78 $57.42 $44.36 $49.81 $1,130,525 $27,969,780 6.08%
Wed 12/06/17 205 $41.14 $51.73 $40.25 $46.62 $933,817 $25,353,971 11.75%
Tue 12/05/17 209 $37.31 $41.11 $36.49 $40.60 $183,336 $21,279,289 8.10%
Mon 12/04/17 208 $36.16 $40.05 $36.16 $37.03 $277,445 $21,167,501 2.35%
Sun 12/03/17 208 $34.79 $38.33 $34.45 $35.81 $289,131 $20,200,598 2.85%
Sat 12/02/17 218 $30.83 $35.88 $30.83 $35.88 $296,004 $18,313,643 14.07%
Fri 12/01/17 216 $30.08 $32.57 $27.72 $30.75 $94,262 $16,864,546 2.18%
Thu 11/30/17 208 $28.71 $31.75 $26.98 $30.27 $123,785 $16,470,956 5.15%
Wed 11/29/17 202 $33.65 $35.45 $28.49 $28.97 $324,358 $18,177,472 -16.15%
Tue 11/28/17 224 $30.18 $34.94 $29.23 $32.81 $235,904 $17,825,686 8.02%
Mon 11/27/17 227 $28.27 $29.83 $27.98 $29.46 $110,962 $16,080,548 4.04%
Sun 11/26/17 218 $27.89 $28.93 $26.86 $28.33 $142,502 $15,580,707 1.55%
Sat 11/25/17 221 $26.66 $28.31 $26.41 $27.87 $416,576 $15,322,708 4.34%
Fri 11/24/17 223 $24.64 $29.20 $24.00 $27.29 $123,200 $14,100,586 9.71%
Thu 11/23/17 224 $24.03 $25.33 $23.80 $24.71 $86,947 $13,702,540 2.75%
Wed 11/22/17 221 $24.09 $24.90 $23.53 $24.04 $116,029 $13,480,667 -0.21%
Tue 11/21/17 224 $23.75 $26.37 $21.90 $23.79 $193,173 $13,308,978 0.17%
Mon 11/20/17 226 $23.04 $25.06 $22.57 $23.86 $140,798 $13,068,116 3.44%
Sun 11/19/17 222 $23.68 $24.32 $22.54 $23.16 $88,929 $13,214,089 -2.25%
Fri 11/17/17 221 $23.25 $23.25 $- $23.02 $91,065 $12,540,880 -1.00%
Tue 11/07/17 208 $21.17 $23.85 $21.16 $23.85 $154,228 $12,554,112 11.21%
Mon 11/06/17 194 $22.79 $22.79 $20.92 $21.08 $460,248 $12,222,119 -8.12%
Sun 11/05/17 193 $22.74 $25.27 $21.80 $21.91 $641,297 $12,819,453 -3.80%
Sat 11/04/17 212 $18.75 $25.92 $18.32 $23.78 $310,938 $11,125,294 21.13%
Fri 11/03/17 208 $18.76 $22.79 $18.17 $18.86 $367,759 $10,869,594 0.53%
Thu 11/02/17 201 $20.96 $21.49 $17.28 $18.82 $597,004 $10,803,170 -11.39%
Wed 11/01/17 199 $22.37 $22.65 $20.83 $21.14 $373,385 $12,169,680 -5.86%
Tue 10/31/17 202 $21.79 $24.53 $21.38 $22.42 $163,333 $12,417,447 2.80%
Mon 10/30/17 196 $23.22 $23.25 $21.29 $21.73 $243,659 $12,366,663 -6.87%
Sun 10/29/17 196 $22.49 $24.66 $21.55 $22.91 $399,084 $12,538,693 1.83%
Sat 10/28/17 195 $22.90 $27.04 $21.63 $22.91 $1,028,074 $13,124,352 0.02%
Fri 10/27/17 209 $19.90 $24.52 $19.63 $22.89 $1,130,960 $11,854,750 13.10%
Thu 10/26/17 205 $21.14 $21.44 $19.37 $20.14 $162,081 $11,507,328 -4.99%
Wed 10/25/17 205 $21.19 $21.58 $19.67 $21.42 $318,143 $11,565,762 1.11%
Tue 10/24/17 205 $18.88 $23.64 $18.06 $21.91 $382,823 $11,648,473 13.82%
Mon 10/23/17 200 $21.06 $21.40 $18.62 $18.91 $348,091 $11,120,886 -11.40%
Sun 10/22/17 200 $20.63 $21.91 $19.63 $21.06 $325,416 $11,694,623 2.04%
Sat 10/21/17 193 $23.31 $25.69 $19.96 $20.70 $992,570 $12,522,331 -12.61%
Fri 10/20/17 204 $21.42 $26.45 $21.13 $23.46 $356,162 $12,822,089 8.68%
Thu 10/19/17 193 $23.56 $23.56 $21.03 $21.57 $185,678 $12,518,044 -9.24%
Wed 10/18/17 190 $23.13 $23.63 $21.33 $23.63 $270,326 $12,627,841 2.13%
Tue 10/17/17 178 $26.10 $26.74 $22.65 $23.24 $332,746 $13,417,185 -12.29%
Mon 10/16/17 179 $25.93 $27.60 $22.56 $26.62 $890,259 $13,600,119 2.58%
Sun 10/15/17 186 $23.78 $30.01 $22.52 $26.05 $541,405 $13,732,672 8.72%
Sat 10/14/17 166 $29.54 $29.54 $22.82 $23.90 $2,029,074 $14,084,878 -23.61%
Fri 10/13/17 157 $31.79 $46.81 $25.08 $29.48 $8,388,132 $16,214,216 -7.86%
Thu 10/12/17 204 $20.18 $63.47 $19.83 $31.94 $4,755,734 $17,464,723 36.80%
Wed 10/11/17 202 $19.09 $20.25 $18.97 $20.20 $65,529 $10,930,479 5.47%
Tue 10/10/17 200 $19.38 $20.41 $18.68 $19.07 $188,084 $10,939,483 -1.61%
Mon 10/09/17 188 $22.86 $26.34 $18.70 $19.42 $1,119,537 $12,282,734 -17.74%
Sun 10/08/17 207 $21.13 $23.53 $20.38 $22.89 $172,912 $11,899,803 7.66%
Sat 10/07/17 197 $22.16 $22.16 $20.62 $21.15 $52,380 $11,904,552 -4.79%
Fri 10/06/17 196 $22.46 $22.98 $21.75 $22.08 $65,384 $12,530,613 -1.72%
Thu 10/05/17 193 $23.16 $23.39 $21.60 $22.40 $451,235 $12,656,943 -3.41%
Wed 10/04/17 193 $22.92 $25.05 $22.07 $23.15 $282,925 $12,771,970 1.02%
Tue 10/03/17 192 $24.20 $24.74 $22.49 $22.94 $97,203 $13,132,397 -5.52%
Mon 10/02/17 183 $25.45 $25.74 $23.98 $24.13 $233,328 $13,843,441 -5.44%
Sun 10/01/17 178 $26.91 $28.07 $24.86 $25.38 $268,749 $14,607,951 -6.04%
Sat 09/30/17 177 $25.64 $27.22 $25.64 $26.90 $495,605 $14,844,907 4.69%
Fri 09/29/17 175 $26.40 $26.57 $25.00 $25.61 $59,124 $14,380,389 -3.05%
Thu 09/28/17 172 $26.41 $27.38 $25.79 $26.43 $86,334 $14,823,584 0.09%
Wed 09/27/17 169 $25.74 $27.15 $25.22 $26.23 $89,486 $14,686,243 1.86%
Tue 09/26/17 163 $25.99 $26.67 $25.40 $25.72 $199,456 $14,532,606 -1.06%
Mon 09/25/17 155 $26.45 $27.77 $24.52 $25.85 $1,898,640 $14,725,827 -2.31%
Sun 09/24/17 173 $23.61 $27.90 $22.29 $26.26 $244,221 $13,208,551 10.08%
Sat 09/23/17 169 $22.39 $23.72 $22.28 $23.61 $35,469 $12,968,330 5.18%
Fri 09/22/17 167 $22.74 $24.06 $22.03 $22.45 $121,252 $12,803,563 -1.27%
Thu 09/21/17 168 $25.56 $25.58 $22.63 $22.69 $151,662 $13,579,744 -12.64%
Wed 09/20/17 163 $25.37 $26.37 $25.14 $25.64 $108,503 $14,414,011 1.04%
Tue 09/19/17 166 $26.25 $27.80 $24.83 $25.47 $128,017 $14,558,279 -3.05%
Mon 09/18/17 162 $23.73 $28.70 $23.68 $26.17 $86,222 $14,353,039 9.31%
Sun 09/17/17 165 $23.46 $24.46 $22.08 $23.60 $115,216 $13,081,214 0.58%
Sat 09/16/17 160 $23.78 $25.30 $22.43 $23.34 $124,821 $13,295,057 -1.91%
Fri 09/15/17 160 $21.36 $24.61 $18.93 $23.65 $146,376 $12,426,741 9.68%
Thu 09/14/17 152 $27.80 $28.20 $21.42 $21.53 $150,829 $14,396,771 -29.10%
Wed 09/13/17 151 $30.95 $30.95 $26.61 $27.90 $204,731 $15,901,648 -10.94%
Tue 09/12/17 153 $30.82 $33.48 $30.51 $30.66 $192,604 $17,932,190 -0.54%
Mon 09/11/17 149 $30.92 $31.86 $29.42 $30.70 $145,042 $17,050,558 -0.72%
Sun 09/10/17 149 $32.92 $33.77 $29.48 $30.85 $154,563 $17,401,817 -6.72%
Sat 09/09/17 145 $32.98 $34.99 $30.39 $32.86 $329,257 $18,029,606 -0.38%
Fri 09/08/17 140 $39.29 $40.17 $30.40 $32.88 $1,369,408 $20,129,476 -19.49%
Thu 09/07/17 155 $31.16 $41.78 $29.69 $39.35 $356,494 $18,552,509 20.81%
Wed 09/06/17 160 $28.55 $31.98 $28.55 $30.85 $138,504 $16,752,354 7.43%
Tue 09/05/17 156 $28.61 $29.62 $26.43 $28.87 $153,619 $15,616,631 0.91%
Mon 09/04/17 159 $32.75 $33.11 $26.93 $28.70 $120,322 $16,845,461 -14.11%
Sun 09/03/17 164 $31.56 $33.22 $31.52 $32.76 $152,245 $18,086,697 3.66%
Sat 09/02/17 162 $34.95 $36.52 $30.70 $31.28 $293,328 $18,832,007 -11.74%
Fri 09/01/17 156 $35.08 $35.91 $33.43 $34.89 $257,344 $19,261,195 -0.56%
Thu 08/31/17 150 $35.74 $35.99 $34.01 $35.59 $188,623 $19,657,909 -0.41%
Wed 08/30/17 147 $37.21 $37.21 $33.10 $35.72 $238,412 $19,822,008 -4.19%
Tue 08/29/17 139 $38.80 $39.15 $36.55 $37.28 $288,403 $21,124,085 -4.09%
Mon 08/28/17 145 $35.57 $39.07 $34.53 $38.46 $214,874 $20,095,238 7.52%
Sun 08/27/17 141 $35.68 $36.53 $34.88 $35.51 $316,956 $19,989,384 -0.48%
Sat 08/26/17 136 $36.70 $36.79 $34.14 $35.55 $474,578 $19,699,145 -3.25%
Fri 08/25/17 136 $38.80 $42.36 $34.17 $36.64 $1,278,375 $20,720,226 -5.89%
Thu 08/24/17 143 $31.46 $41.48 $30.10 $37.19 $325,972 $18,457,766 15.38%
Wed 08/23/17 148 $29.25 $32.94 $28.91 $32.05 $266,678 $17,010,145 8.75%
Tue 08/22/17 148 $28.76 $30.88 $27.88 $29.35 $730,755 $16,323,341 2.00%
Mon 08/21/17 150 $28.50 $32.87 $25.32 $29.48 $453,636 $15,613,985 3.32%
Sun 08/20/17 148 $28.29 $29.53 $25.17 $28.39 $397,927 $14,869,383 0.34%
Sat 08/19/17 159 $24.31 $33.55 $22.52 $28.14 $186,305 $13,667,563 13.60%
Fri 08/18/17 160 $25.12 $26.26 $23.82 $24.25 $149,402 $14,141,868 -3.59%
Thu 08/17/17 148 $28.65 $28.87 $24.60 $25.93 $163,037 $15,027,273 -10.48%
Wed 08/16/17 152 $25.88 $29.42 $24.99 $28.56 $256,793 $15,263,189 9.38%
Tue 08/15/17 152 $25.49 $28.47 $23.18 $25.63 $271,632 $13,957,072 0.54%
Mon 08/14/17 151 $26.66 $27.77 $24.34 $26.64 $267,145 $14,629,075 -0.09%
Sun 08/13/17 144 $30.41 $31.81 $26.33 $27.52 $480,979 $15,869,315 -10.52%
Sat 08/12/17 142 $29.19 $36.18 $28.91 $30.42 $830,593 $17,235,688 4.06%
Fri 08/11/17 125 $31.84 $32.74 $27.20 $29.16 $370,898 $17,322,753 -9.20%
Thu 08/10/17 119 $34.57 $36.86 $32.20 $32.50 $413,101 $19,448,029 -6.39%
Wed 08/09/17 123 $31.84 $40.42 $31.40 $34.53 $317,025 $19,073,567 7.81%
Tue 08/08/17 120 $31.82 $32.89 $30.83 $31.83 $262,274 $17,859,307 0.03%
Mon 08/07/17 123 $33.12 $34.27 $30.77 $32.07 $161,583 $18,302,298 -3.28%
Sun 08/06/17 112 $33.46 $35.08 $32.25 $33.11 $131,781 $18,777,417 -1.06%
Sat 08/05/17 109 $33.28 $35.67 $31.97 $33.28 $141,103 $19,010,841 0.01%
Fri 08/04/17 110 $33.11 $33.72 $31.73 $33.35 $251,176 $18,418,985 0.74%
Thu 08/03/17 106 $33.19 $34.48 $31.07 $32.91 $217,189 $18,372,582 -0.85%
Wed 08/02/17 108 $31.29 $35.14 $30.60 $33.14 $266,577 $18,319,060 5.58%
Tue 08/01/17 109 $28.85 $33.34 $28.48 $31.31 $115,836 $17,305,847 7.85%